Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.750	0.750	0.750	0.750	0.661	143,000
2023-05-23	0.760	0.760	0.760	0.760	0.670	2,000
2023-05-22	0.760	0.760	0.750	0.750	0.661	51,000
2023-05-19	0.760	0.760	0.750	0.750	0.661	95,000
2023-05-18	0.760	0.780	0.760	0.760	0.670	167,000
2023-05-16	0.780	0.780	0.750	0.750	0.661	605,000
2023-05-15	0.770	0.770	0.770	0.770	0.679	7,000
2023-05-12	0.790	0.790	0.790	0.790	0.697	44,000
2023-05-11	0.770	0.790	0.770	0.790	0.697	32,000
2023-05-10	0.770	0.770	0.760	0.770	0.679	25,000
2023-05-09	0.770	0.770	0.770	0.770	0.679	1,000
2023-05-08	0.770	0.770	0.770	0.770	0.679	173,000
2023-05-05	0.760	0.790	0.760	0.790	0.697	116,000
2023-05-03	0.770	0.770	0.770	0.770	0.679	102,000
2023-05-02	0.790	0.790	0.760	0.770	0.679	624,000
2023-04-28	0.810	0.810	0.800	0.800	0.706	236,000
2023-04-26	0.820	0.820	0.820	0.820	0.723	22,000
2023-04-20	0.830	0.830	0.830	0.830	0.732	1,000
2023-04-14	0.840	0.840	0.780	0.840	0.741	7,000
2023-04-13	0.800	0.800	0.790	0.790	0.697	24,000
2023-04-12	0.850	0.850	0.850	0.850	0.750	51,000
2023-04-05	0.790	0.790	0.790	0.790	0.697	10,000
2023-04-03	0.850	0.850	0.800	0.800	0.706	40,000
2023-03-30	0.800	0.880	0.800	0.850	0.750	32,000
2023-03-29	0.790	0.800	0.790	0.800	0.706	96,000
2023-03-27	0.780	0.790	0.780	0.790	0.697	8,000
2023-03-24	0.790	0.790	0.790	0.790	0.697	2,000
2023-03-23	0.790	0.790	0.790	0.790	0.697	1,000
2023-03-22	0.760	0.790	0.750	0.790	0.697	321,000
2023-03-20	0.780	0.780	0.780	0.780	0.688	1,000
2023-03-17	0.760	0.780	0.760	0.780	0.688	40,000
2023-03-16	0.760	0.760	0.760	0.760	0.670	90,000
2023-03-15	0.790	0.790	0.790	0.790	0.697	5,000
2023-03-14	0.780	0.780	0.780	0.780	0.688	3,000
2023-03-10	0.760	0.770	0.760	0.770	0.679	90,000
2023-03-07	0.800	0.800	0.760	0.790	0.697	155,000
2023-03-06	0.770	0.800	0.770	0.800	0.706	33,000
2023-03-03	0.790	0.790	0.790	0.790	0.697	20,000
2023-03-02	0.770	0.800	0.760	0.800	0.706	96,000
2023-03-01	0.750	0.770	0.750	0.770	0.679	71,000
2023-02-28	0.800	0.810	0.750	0.810	0.714	509,000
2023-02-27	0.810	0.810	0.800	0.800	0.706	163,000
2023-02-22	0.810	0.810	0.810	0.810	0.714	47,000
2023-02-20	0.810	0.810	0.810	0.810	0.714	54,000
2023-02-17	0.810	0.820	0.810	0.820	0.723	108,000
2023-02-14	0.820	0.820	0.820	0.820	0.723	16,000
2023-02-13	0.830	0.830	0.820	0.820	0.723	36,000
2023-02-10	0.840	0.850	0.820	0.840	0.741	213,000
2023-02-08	0.820	0.860	0.820	0.840	0.741	72,000
2023-02-07	0.840	0.840	0.810	0.810	0.714	161,000
2023-02-06	0.850	0.850	0.850	0.850	0.750	1,000
2023-02-03	0.870	0.870	0.850	0.850	0.750	9,000
2023-02-02	0.860	0.890	0.860	0.870	0.767	476,000
2023-02-01	0.830	0.830	0.810	0.820	0.723	132,000
2023-01-30	0.860	0.860	0.830	0.830	0.732	18,000
2023-01-27	0.880	0.880	0.870	0.870	0.767	189,000
2023-01-26	0.870	0.890	0.870	0.870	0.767	100,000
2023-01-25	0.870	0.870	0.850	0.870	0.767	132,000
2023-01-24	0.850	0.870	0.850	0.860	0.758	88,000
2023-01-23	0.880	0.890	0.860	0.860	0.758	106,000

← NewerPage 14 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.