Stock listing
PSE:AT Atlas Consolidated Mining & Development Corp. Stock
Follow Atlas Consolidated Mining & Development Corp. into a list and get an email when it puts out news.
Share price · PSE:AT
18.24 PHP -0.12 (-0.7%)
Close on Oct 30, 2026
- Day range
- 18.12 – 18.38 PHPOct 30, 2026
- Volume
- 1.25M sharesOct 30, 2026
- Market cap
- 64.89B PHPAt the close on Oct 30, 2026 · price × 3.56B shares outstanding
- 52-week range
- 5.10 – 24.00 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 100.3M PHPMedian day 4.25M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:AT · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.24 | -0.12 | -0.7% | 18.38 | 18.38 | 18.12 | 1,252,600 | |
| 18.36 | -0.32 | -1.7% | 18.70 | 19.08 | 18.10 | 2,490,600 | |
| 18.68 | +0.24 | +1.3% | 18.70 | 19.00 | 18.54 | 2,657,800 | |
| 18.44 | +0.60 | +3.4% | 17.96 | 18.80 | 17.96 | 1,980,200 | |
| 17.84 | -0.52 | -2.8% | 18.40 | 18.40 | 17.62 | 2,202,200 | |
| 18.36 | -0.12 | -0.6% | 18.10 | 18.44 | 17.78 | 2,707,800 | |
| 18.48 | -0.12 | -0.6% | 18.60 | 19.30 | 18.28 | 4,266,000 | |
| 18.60 | +0.28 | +1.5% | 18.56 | 18.74 | 18.40 | 900,400 | |
| 18.32 | -0.62 | -3.3% | 18.96 | 19.00 | 18.26 | 2,109,400 | |
| 18.94 | +0.44 | +2.4% | 19.00 | 19.32 | 18.66 | 3,346,800 | |
| 18.50 | +0.50 | +2.8% | 18.02 | 18.66 | 18.02 | 865,000 | |
| 18.00 | -1.30 | -6.7% | 19.00 | 19.28 | 17.98 | 5,221,700 | |
| 19.30 | +0.88 | +4.8% | 18.40 | 19.36 | 18.38 | 4,444,400 | |
| 18.42 | -0.08 | -0.4% | 18.50 | 18.58 | 18.10 | 1,055,100 | |
| 18.50 | +0.48 | +2.7% | 18.36 | 18.84 | 18.18 | 2,678,700 | |
| 18.02 | +0.52 | +3.0% | 17.32 | 18.26 | 17.30 | 4,254,400 | |
| 17.50 | -1.36 | -7.2% | 19.06 | 19.06 | 17.02 | 8,542,800 | |
| 18.86 | +0.62 | +3.4% | 18.46 | 19.14 | 18.24 | 2,614,500 | |
| 18.24 | -0.98 | -5.1% | 19.30 | 19.50 | 18.24 | 2,623,900 | |
| 19.22 | +1.42 | +8.0% | 18.08 | 19.32 | 18.00 | 3,502,800 | |
| 17.80 | -0.48 | -2.6% | 18.22 | 18.22 | 17.50 | 1,182,300 | |
| 18.28 | +0.36 | +2.0% | 17.76 | 18.30 | 17.68 | 1,440,200 | |
| 17.92 | -0.72 | -3.9% | 18.72 | 18.90 | 17.18 | 10,579,100 | |
| 18.64 | -1.24 | -6.2% | 19.80 | 19.80 | 18.40 | 5,499,800 | |
| 19.88 | -0.10 | -0.5% | 19.88 | 20.35 | 19.48 | 1,336,200 | |
| 19.98 | 0.00 | 0.0% | 19.98 | 19.98 | 19.20 | 2,407,100 | |
| 19.98 | -1.02 | -4.9% | 20.90 | 20.90 | 19.72 | 3,643,700 | |
| 21.00 | +0.05 | +0.2% | 21.25 | 21.50 | 20.75 | 6,215,500 | |
| 20.95 | +0.25 | +1.2% | 21.40 | 21.70 | 20.95 | 2,649,900 | |
| 20.70 | -0.90 | -4.2% | 21.95 | 22.00 | 20.70 | 4,070,500 | |
| 21.60 | +0.90 | +4.3% | 21.20 | 21.70 | 19.62 | 12,492,300 | |
| 20.70 | -0.10 | -0.5% | 20.80 | 21.25 | 20.50 | 2,421,100 | |
| 20.80 | -0.20 | -1.0% | 21.10 | 21.35 | 20.80 | 1,671,300 | |
| 21.00 | 0.00 | 0.0% | 20.60 | 22.15 | 20.50 | 3,121,100 | |
| 21.00 | -0.50 | -2.3% | 21.30 | 21.45 | 20.20 | 6,618,200 | |
| 21.50 | -1.60 | -6.9% | 21.50 | 22.00 | 21.15 | 11,528,600 | |
| 23.10 | +0.40 | +1.8% | 23.10 | 24.00 | 22.65 | 9,479,500 | |
| 22.70 | -0.35 | -1.5% | 23.05 | 24.00 | 22.40 | 11,499,000 | |
| 23.05 | +2.25 | +10.8% | 21.45 | 23.05 | 21.25 | 8,617,200 | |
| 20.80 | -0.60 | -2.8% | 21.40 | 21.60 | 20.35 | 4,205,000 | |
| 21.40 | +0.30 | +1.4% | 21.55 | 22.00 | 21.15 | 3,853,600 | |
| 21.10 | +0.75 | +3.7% | 20.45 | 22.15 | 20.45 | 7,241,700 | |
| 20.35 | -0.25 | -1.2% | 20.05 | 20.80 | 20.05 | 3,729,000 | |
| 20.60 | +0.15 | +0.7% | 20.30 | 20.90 | 19.80 | 4,668,400 | |
| 20.45 | +1.65 | +8.8% | 18.90 | 20.95 | 18.90 | 14,755,600 | |
| 18.80 | +1.00 | +5.6% | 17.80 | 18.88 | 17.10 | 9,174,600 | |
| 17.80 | +0.10 | +0.6% | 18.00 | 18.30 | 17.52 | 5,099,100 | |
| 17.70 | -0.02 | -0.1% | 17.72 | 18.00 | 17.40 | 3,709,600 | |
| 17.72 | -0.16 | -0.9% | 18.18 | 18.38 | 17.56 | 9,928,600 | |
| 17.88 | +0.48 | +2.8% | 18.00 | 18.20 | 17.02 | 8,511,600 | |
| 17.40 | -0.40 | -2.2% | 18.00 | 18.10 | 17.00 | 6,107,400 | |
| 17.80 | +1.80 | +11.3% | 16.30 | 17.98 | 16.22 | 16,863,301 | |
| 16.00 | +1.00 | +6.7% | 15.38 | 16.00 | 15.20 | 3,145,800 | |
| 15.00 | -0.50 | -3.2% | 15.40 | 15.40 | 14.78 | 2,338,500 | |
| 15.50 | -0.54 | -3.4% | 15.50 | 15.78 | 14.50 | 8,650,900 | |
| 16.04 | +0.04 | +0.2% | 16.08 | 16.66 | 16.04 | 5,155,000 | |
| 16.00 | +0.50 | +3.2% | 15.50 | 16.20 | 15.50 | 4,491,700 | |
| 15.50 | -0.40 | -2.5% | 15.90 | 15.94 | 15.00 | 7,783,000 | |
| 15.90 | +0.90 | +6.0% | 15.14 | 16.50 | 15.04 | 14,295,100 | |
| 15.00 | +0.12 | +0.8% | 15.00 | 15.50 | 14.92 | 8,880,100 | |
| 14.88 | +1.26 | +9.3% | 14.00 | 14.98 | 13.40 | 10,307,600 | |
| 13.62 | +0.26 | +1.9% | 13.44 | 14.06 | 13.44 | 4,833,600 | |
| 13.36 | -0.04 | -0.3% | 13.50 | 13.74 | 13.20 | 3,959,100 | |
| 13.40 | +0.70 | +5.5% | 12.90 | 13.50 | 12.90 | 8,370,500 | |
| 12.70 | +0.60 | +5.0% | 12.18 | 12.86 | 12.18 | 6,361,200 |
- Ticker
- PSE:AT
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · Apr 22, 2026
Atlas Consolidated Mining And Development FY Net Loss Attributable 248.2 Million Pesos
Latest news
Atlas Consolidated Mining And Development FY Net Loss Attributable 248.2 Million Pesos
Apr 21, 2026
Closed 7.85 (-4.3%) on Apr 22, 2026
Atlas Consolidated Mining And Development Corp Posts Quarterly Gross Revenue 5.15 Billion Pesos
Nov 17, 2025
Closed 5.15 (+0.2%) on Nov 18, 2025
Decks
Shareholder Meeting (May 2019)
Shareholder meeting · 16 slides · May 7, 2019
Investor Presentation (November 2014)
Investor deck · 33 slides · November 2014
Atlas Consolidated Mining & Development Corp. on 6ix
- News releases
- 2 in the last 12 months · 7 in all · newest Apr 22, 2026 · oldest 2022
- Decks
- 2 decks · latest May 7, 2019
Log in to ask 6ix AI your own questions about Atlas Consolidated Mining & Development Corp.