Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.560	0.560	0.530	0.560	0.507	109,000
2023-12-14	0.550	0.580	0.550	0.560	0.507	72,000
2023-12-13	0.530	0.550	0.530	0.550	0.498	61,000
2023-12-12	0.580	0.580	0.540	0.540	0.489	296,000
2023-12-11	0.590	0.590	0.550	0.550	0.498	99,000
2023-12-07	0.550	0.580	0.550	0.580	0.525	31,000
2023-12-06	0.580	0.580	0.550	0.550	0.498	113,000
2023-12-05	0.600	0.600	0.550	0.550	0.498	216,000
2023-12-04	0.570	0.600	0.550	0.580	0.525	992,000
2023-12-01	0.550	0.570	0.550	0.550	0.498	161,000
2023-11-30	0.580	0.580	0.580	0.580	0.525	1,000
2023-11-29	0.550	0.580	0.540	0.540	0.489	1,957,000
2023-11-24	0.590	0.590	0.590	0.590	0.534	1,000
2023-11-23	0.560	0.560	0.550	0.550	0.498	202,000
2023-11-21	0.550	0.550	0.550	0.550	0.498	217,000
2023-11-20	0.560	0.560	0.560	0.560	0.507	100,000
2023-11-17	0.550	0.580	0.550	0.580	0.525	122,000
2023-11-16	0.590	0.590	0.550	0.590	0.534	120,000
2023-11-15	0.590	0.590	0.590	0.590	0.534	1,000
2023-11-14	0.560	0.560	0.560	0.560	0.507	596,000
2023-11-13	0.590	0.600	0.550	0.550	0.498	712,000
2023-11-10	0.550	0.550	0.550	0.550	0.498	15,000
2023-11-09	0.540	0.550	0.540	0.550	0.498	666,000
2023-11-08	0.560	0.560	0.550	0.550	0.498	700,000
2023-11-06	0.570	0.590	0.550	0.550	0.498	902,000
2023-11-03	0.550	0.600	0.550	0.550	0.498	634,000
2023-10-31	0.560	0.560	0.550	0.550	0.498	609,000
2023-10-27	0.570	0.570	0.550	0.550	0.498	260,000
2023-10-26	0.560	0.620	0.560	0.600	0.544	50,000
2023-10-25	0.600	0.600	0.570	0.570	0.516	21,000
2023-10-24	0.590	0.620	0.580	0.600	0.544	451,000
2023-10-23	0.570	0.600	0.550	0.600	0.544	92,000
2023-10-20	0.610	0.610	0.560	0.560	0.507	220,000
2023-10-18	0.590	0.590	0.570	0.580	0.525	899,000
2023-10-17	0.580	0.580	0.580	0.580	0.525	120,000
2023-10-16	0.580	0.580	0.580	0.580	0.525	30,000
2023-10-12	0.600	0.600	0.580	0.580	0.525	569,000
2023-10-11	0.600	0.600	0.600	0.600	0.544	14,000
2023-10-06	0.600	0.610	0.580	0.580	0.525	392,000
2023-10-05	0.600	0.600	0.590	0.590	0.534	71,000
2023-10-04	0.600	0.610	0.600	0.600	0.544	579,000
2023-10-03	0.600	0.630	0.600	0.630	0.571	706,000
2023-10-02	0.620	0.620	0.610	0.610	0.553	997,000
2023-09-29	0.610	0.630	0.600	0.610	0.553	1,034,000
2023-09-28	0.620	0.650	0.610	0.620	0.562	262,000
2023-09-27	0.620	0.620	0.610	0.610	0.553	502,000
2023-09-26	0.630	0.640	0.610	0.630	0.571	74,000
2023-09-25	0.680	0.680	0.630	0.630	0.571	301,000
2023-09-21	0.650	0.650	0.640	0.640	0.580	234,000
2023-09-20	0.630	0.650	0.630	0.640	0.580	372,000
2023-09-19	0.640	0.640	0.630	0.630	0.571	30,000
2023-09-18	0.660	0.660	0.640	0.640	0.580	345,000
2023-09-15	0.680	0.680	0.660	0.660	0.598	126,000
2023-09-14	0.710	0.710	0.670	0.670	0.607	293,000
2023-09-13	0.670	0.680	0.670	0.680	0.616	140,000
2023-09-12	0.700	0.700	0.680	0.680	0.616	100,000
2023-09-11	0.690	0.690	0.680	0.680	0.616	700,000
2023-09-08	0.690	0.700	0.690	0.690	0.625	444,000
2023-09-07	0.720	0.720	0.700	0.700	0.634	35,000
2023-09-06	0.710	0.710	0.710	0.710	0.643	345,000

← NewerPage 12 of 19 · 1,124 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.