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
18.94 PHP +0.44 (+2.4%)
Close on Oct 19, 2026
- Day range
- 18.66 – 19.32 PHPOct 19, 2026
- Volume
- 3.35M sharesOct 19, 2026
- Market value
- 12.75B PHPAt the close on Oct 19, 2026 · price × 673.4M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · PSE:AT · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 12.10 | -0.14 | -1.1% | 12.24 | 12.46 | 12.10 | 2,041,500 | |
| 12.24 | -0.50 | -3.9% | 12.74 | 12.74 | 12.16 | 2,919,200 | |
| 12.74 | +0.54 | +4.4% | 12.30 | 12.90 | 12.30 | 8,760,300 | |
| 12.20 | +0.16 | +1.3% | 11.80 | 12.60 | 11.80 | 7,174,800 | |
| 12.04 | -0.14 | -1.1% | 12.00 | 12.20 | 11.82 | 4,200,300 | |
| 12.18 | +0.60 | +5.2% | 11.80 | 12.50 | 11.50 | 13,952,200 | |
| 11.58 | +1.30 | +12.6% | 10.36 | 11.62 | 10.22 | 18,440,400 | |
| 10.28 | +1.53 | +17.5% | 9.10 | 10.50 | 9.05 | 15,272,600 |
- 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
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.