Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.550	0.550	0.500	0.530	0.480	787,000
2024-03-18	0.570	0.570	0.530	0.530	0.480	1,206,000
2024-03-15	0.610	0.650	0.550	0.580	0.525	2,116,000
2024-03-14	0.520	0.650	0.500	0.610	0.553	4,838,000
2024-03-13	0.510	0.520	0.510	0.510	0.462	312,000
2024-03-12	0.510	0.510	0.510	0.510	0.462	30,000
2024-03-11	0.520	0.520	0.510	0.510	0.462	61,000
2024-03-08	0.520	0.520	0.500	0.510	0.462	172,000
2024-03-07	0.500	0.510	0.500	0.510	0.462	50,000
2024-03-05	0.510	0.520	0.500	0.520	0.471	151,000
2024-03-04	0.510	0.510	0.510	0.510	0.462	50,000
2024-03-01	0.530	0.530	0.510	0.510	0.462	237,000
2024-02-29	0.530	0.530	0.500	0.530	0.480	4,000
2024-02-28	0.520	0.520	0.520	0.520	0.471	51,000
2024-02-23	0.500	0.520	0.500	0.520	0.471	138,000
2024-02-22	0.520	0.530	0.520	0.530	0.480	16,000
2024-02-21	0.530	0.530	0.510	0.530	0.480	130,000
2024-02-20	0.530	0.530	0.510	0.510	0.462	601,000
2024-02-19	0.530	0.530	0.510	0.510	0.462	74,000
2024-02-16	0.510	0.540	0.510	0.540	0.489	166,000
2024-02-15	0.530	0.530	0.530	0.530	0.480	1,000
2024-02-14	0.510	0.530	0.510	0.530	0.480	93,000
2024-02-13	0.520	0.530	0.520	0.530	0.480	23,000
2024-02-12	0.520	0.520	0.510	0.520	0.471	39,000
2024-02-08	0.520	0.520	0.520	0.520	0.471	2,000
2024-02-07	0.520	0.540	0.500	0.540	0.489	2,885,000
2024-02-06	0.530	0.540	0.530	0.540	0.489	102,000
2024-02-05	0.520	0.550	0.520	0.540	0.489	188,000
2024-02-02	0.550	0.550	0.530	0.540	0.489	129,000
2024-02-01	0.540	0.550	0.540	0.540	0.489	294,000
2024-01-31	0.540	0.540	0.540	0.540	0.489	1,000
2024-01-30	0.530	0.550	0.530	0.550	0.498	19,000
2024-01-29	0.550	0.550	0.540	0.540	0.489	54,000
2024-01-26	0.550	0.550	0.550	0.550	0.498	102,000
2024-01-25	0.540	0.540	0.540	0.540	0.489	20,000
2024-01-24	0.550	0.550	0.520	0.540	0.489	102,000
2024-01-23	0.550	0.550	0.520	0.550	0.498	32,000
2024-01-22	0.530	0.540	0.500	0.540	0.489	7,579,000
2024-01-19	0.530	0.570	0.520	0.550	0.498	681,000
2024-01-18	0.540	0.570	0.520	0.530	0.480	597,000
2024-01-17	0.560	0.570	0.540	0.540	0.489	547,000
2024-01-16	0.580	0.590	0.560	0.570	0.516	913,000
2024-01-15	0.560	0.580	0.560	0.570	0.516	5,460,000
2024-01-12	0.570	0.570	0.540	0.540	0.489	205,000
2024-01-11	0.550	0.550	0.550	0.550	0.498	96,000
2024-01-10	0.550	0.550	0.550	0.550	0.498	78,000
2024-01-09	0.550	0.550	0.550	0.550	0.498	300,000
2024-01-08	0.550	0.600	0.550	0.560	0.507	531,000
2024-01-05	0.550	0.550	0.540	0.550	0.498	2,832,000
2024-01-04	0.560	0.560	0.560	0.560	0.507	109,000
2024-01-02	0.540	0.570	0.540	0.570	0.516	18,000
2023-12-29	0.540	0.540	0.540	0.540	0.489	225,000
2023-12-28	0.550	0.560	0.530	0.560	0.507	22,000
2023-12-27	0.540	0.540	0.540	0.540	0.489	215,000
2023-12-22	0.530	0.560	0.530	0.540	0.489	185,000
2023-12-21	0.540	0.570	0.530	0.570	0.516	150,000
2023-12-20	0.590	0.590	0.550	0.550	0.498	876,000
2023-12-19	0.550	0.580	0.550	0.560	0.507	506,000
2023-12-18	0.540	0.570	0.540	0.570	0.516	79,000
2023-12-15	0.560	0.560	0.530	0.560	0.507	109,000

← NewerPage 11 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.