Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.710	0.750	0.710	0.720	0.652	336,000
2023-09-01	0.710	0.710	0.710	0.710	0.643	50,000
2023-08-31	0.710	0.710	0.680	0.680	0.616	322,000
2023-08-30	0.730	0.730	0.710	0.710	0.643	44,000
2023-08-29	0.710	0.710	0.710	0.710	0.643	60,000
2023-08-25	0.730	0.730	0.730	0.730	0.661	6,000
2023-08-24	0.730	0.730	0.700	0.700	0.634	330,000
2023-08-23	0.760	0.760	0.720	0.740	0.670	174,000
2023-08-22	0.740	0.770	0.740	0.770	0.697	8,000
2023-08-18	0.750	0.750	0.750	0.750	0.679	51,000
2023-08-17	0.750	0.750	0.720	0.720	0.652	20,000
2023-08-16	0.720	0.760	0.710	0.710	0.643	684,000
2023-08-15	0.770	0.770	0.760	0.760	0.688	15,000
2023-08-09	0.700	0.730	0.700	0.710	0.643	1,281,000
2023-08-08	0.700	0.720	0.700	0.720	0.652	28,000
2023-08-07	0.710	0.730	0.700	0.710	0.643	92,000
2023-08-03	0.730	0.740	0.710	0.710	0.643	384,000
2023-08-02	0.710	0.710	0.710	0.710	0.643	30,000
2023-08-01	0.740	0.750	0.740	0.750	0.679	8,000
2023-07-31	0.720	0.750	0.710	0.750	0.679	17,000
2023-07-27	0.740	0.750	0.740	0.750	0.679	250,000
2023-07-26	0.720	0.740	0.720	0.740	0.670	33,000
2023-07-25	0.740	0.750	0.740	0.750	0.679	26,000
2023-07-24	0.710	0.710	0.710	0.710	0.643	10,000
2023-07-21	0.730	0.730	0.700	0.710	0.643	400,000
2023-07-20	0.730	0.740	0.730	0.730	0.661	215,000
2023-07-19	0.740	0.750	0.730	0.730	0.661	54,000
2023-07-17	0.750	0.750	0.750	0.750	0.679	19,000
2023-07-14	0.760	0.760	0.750	0.750	0.679	119,000
2023-07-13	0.770	0.780	0.770	0.780	0.707	20,000
2023-07-12	0.760	0.760	0.760	0.760	0.688	8,000
2023-07-11	0.780	0.780	0.780	0.780	0.707	20,000
2023-07-10	0.790	0.800	0.790	0.800	0.725	11,000
2023-07-07	0.780	0.780	0.770	0.770	0.697	50,000
2023-07-06	0.760	0.790	0.750	0.790	0.716	54,000
2023-07-05	0.770	0.790	0.770	0.790	0.716	161,000
2023-07-04	0.800	0.820	0.780	0.780	0.707	39,000
2023-07-03	0.800	0.820	0.800	0.800	0.725	315,000
2023-06-30	0.750	0.820	0.750	0.770	0.697	114,000
2023-06-29	0.740	0.760	0.740	0.760	0.670	102,000
2023-06-26	0.740	0.740	0.740	0.740	0.653	12,000
2023-06-23	0.780	0.780	0.730	0.760	0.670	33,000
2023-06-22	0.770	0.780	0.750	0.760	0.670	263,000
2023-06-21	0.740	0.740	0.740	0.740	0.653	330,000
2023-06-20	0.730	0.770	0.730	0.730	0.644	735,000
2023-06-19	0.720	0.720	0.720	0.720	0.635	17,000
2023-06-16	0.710	0.730	0.710	0.720	0.635	94,000
2023-06-15	0.720	0.720	0.710	0.710	0.626	155,000
2023-06-14	0.710	0.710	0.710	0.710	0.626	2,000
2023-06-13	0.730	0.730	0.710	0.720	0.635	207,000
2023-06-09	0.730	0.730	0.730	0.730	0.644	33,000
2023-06-08	0.780	0.780	0.730	0.730	0.644	450,000
2023-06-06	0.750	0.770	0.740	0.750	0.661	43,000
2023-06-05	0.770	0.780	0.770	0.780	0.688	62,000
2023-06-01	0.730	0.760	0.730	0.730	0.644	24,000
2023-05-31	0.760	0.760	0.730	0.730	0.644	46,000
2023-05-30	0.780	0.780	0.780	0.780	0.688	4,000
2023-05-29	0.740	0.800	0.740	0.790	0.697	72,000
2023-05-26	0.760	0.760	0.740	0.740	0.653	110,000
2023-05-25	0.750	0.750	0.750	0.750	0.661	9,000

← NewerPage 13 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.