Alsons Consolidated Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.540	0.540	0.540	0.540	0.507	278,000
2024-06-19	0.550	0.550	0.540	0.540	0.507	325,000
2024-06-18	0.570	0.570	0.550	0.550	0.516	468,000
2024-06-14	0.580	0.580	0.570	0.570	0.535	167,000
2024-06-13	0.570	0.590	0.570	0.580	0.525	182,000
2024-06-11	0.590	0.590	0.570	0.570	0.516	5,000
2024-06-10	0.590	0.590	0.570	0.570	0.516	335,000
2024-06-07	0.580	0.580	0.570	0.570	0.516	405,000
2024-06-06	0.570	0.590	0.570	0.580	0.525	302,000
2024-06-05	0.580	0.590	0.560	0.560	0.507	49,000
2024-06-04	0.570	0.580	0.560	0.580	0.525	153,000
2024-06-03	0.570	0.590	0.570	0.570	0.516	387,000
2024-05-31	0.580	0.580	0.550	0.570	0.516	405,000
2024-05-30	0.580	0.580	0.560	0.570	0.516	61,000
2024-05-29	0.590	0.590	0.560	0.580	0.525	300,000
2024-05-28	0.580	0.600	0.570	0.580	0.525	56,000
2024-05-27	0.560	0.580	0.560	0.570	0.516	135,000
2024-05-24	0.560	0.590	0.540	0.540	0.489	1,119,000
2024-05-23	0.580	0.580	0.560	0.570	0.516	758,000
2024-05-22	0.560	0.580	0.550	0.560	0.507	576,000
2024-05-21	0.580	0.580	0.570	0.570	0.516	5,000
2024-05-20	0.560	0.560	0.540	0.550	0.498	1,106,000
2024-05-17	0.580	0.580	0.550	0.570	0.516	659,000
2024-05-16	0.590	0.590	0.560	0.590	0.534	184,000
2024-05-15	0.560	0.590	0.560	0.570	0.516	160,000
2024-05-14	0.610	0.610	0.560	0.560	0.507	368,000
2024-05-13	0.600	0.610	0.590	0.610	0.553	99,000
2024-05-10	0.590	0.610	0.570	0.600	0.544	310,000
2024-05-09	0.600	0.600	0.570	0.590	0.534	1,968,000
2024-05-08	0.550	0.610	0.550	0.600	0.544	2,210,000
2024-05-07	0.520	0.550	0.520	0.540	0.489	1,229,000
2024-05-06	0.520	0.520	0.520	0.520	0.471	310,000
2024-05-03	0.520	0.530	0.520	0.530	0.480	88,000
2024-05-02	0.530	0.530	0.520	0.520	0.471	98,000
2024-04-30	0.510	0.530	0.510	0.510	0.462	455,000
2024-04-29	0.500	0.530	0.500	0.510	0.462	308,000
2024-04-26	0.520	0.530	0.510	0.520	0.471	661,000
2024-04-25	0.510	0.530	0.500	0.530	0.480	15,000
2024-04-24	0.520	0.520	0.510	0.510	0.462	440,000
2024-04-23	0.520	0.520	0.510	0.510	0.462	160,000
2024-04-22	0.520	0.520	0.510	0.510	0.462	29,000
2024-04-19	0.510	0.520	0.510	0.520	0.471	65,000
2024-04-18	0.520	0.520	0.510	0.510	0.462	180,000
2024-04-17	0.510	0.530	0.500	0.520	0.471	251,000
2024-04-16	0.530	0.530	0.500	0.500	0.453	321,000
2024-04-15	0.520	0.520	0.500	0.510	0.462	925,000
2024-04-12	0.510	0.530	0.510	0.520	0.471	846,000
2024-04-11	0.520	0.540	0.520	0.520	0.471	159,000
2024-04-08	0.500	0.530	0.500	0.530	0.480	58,000
2024-04-05	0.520	0.520	0.500	0.500	0.453	1,125,000
2024-04-04	0.520	0.530	0.510	0.520	0.471	383,000
2024-04-03	0.520	0.520	0.510	0.510	0.462	122,000
2024-04-02	0.530	0.530	0.510	0.520	0.471	382,000
2024-04-01	0.510	0.540	0.510	0.530	0.480	284,000
2024-03-27	0.540	0.540	0.520	0.540	0.489	112,000
2024-03-26	0.540	0.540	0.510	0.540	0.489	589,000
2024-03-25	0.550	0.550	0.530	0.550	0.498	551,000
2024-03-22	0.530	0.550	0.530	0.530	0.480	230,000
2024-03-21	0.530	0.540	0.510	0.540	0.489	787,000
2024-03-20	0.540	0.540	0.540	0.540	0.489	12,000

← NewerPage 10 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0200 PHP
2025-06-27	0.0200 PHP
2024-06-14	0.0200 PHP
2023-06-30	0.0200 PHP
2022-06-27	0.0200 PHP
2021-06-25	0.0200 PHP
2020-07-20	0.0200 PHP
2019-06-26	0.0200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.