Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.850	0.850	0.850	0.850	0.750	30,000
2023-01-19	0.890	0.890	0.840	0.850	0.750	707,000
2023-01-18	0.850	0.920	0.850	0.920	0.811	38,000
2023-01-17	0.820	0.820	0.820	0.820	0.723	6,000
2023-01-16	0.800	0.820	0.800	0.820	0.723	25,000
2023-01-13	0.790	0.800	0.790	0.800	0.706	62,000
2023-01-12	0.800	0.800	0.800	0.800	0.706	239,000
2023-01-11	0.780	0.790	0.770	0.790	0.697	293,000
2023-01-10	0.790	0.790	0.780	0.780	0.688	166,000
2023-01-09	0.790	0.790	0.770	0.790	0.697	106,000
2023-01-06	0.780	0.800	0.780	0.800	0.706	70,000
2023-01-05	0.770	0.780	0.770	0.780	0.688	178,000
2023-01-04	0.770	0.770	0.770	0.770	0.679	14,000
2023-01-03	0.770	0.790	0.770	0.790	0.697	107,000
2022-12-29	0.800	0.800	0.780	0.780	0.688	150,000
2022-12-28	0.780	0.780	0.780	0.780	0.688	137,000
2022-12-27	0.800	0.800	0.800	0.800	0.706	88,000
2022-12-23	0.800	0.800	0.800	0.800	0.706	5,000
2022-12-22	0.780	0.790	0.780	0.780	0.688	56,000
2022-12-21	0.800	0.810	0.800	0.800	0.706	60,000
2022-12-20	0.800	0.800	0.780	0.780	0.688	35,000
2022-12-16	0.790	0.800	0.790	0.800	0.706	20,000
2022-12-15	0.790	0.790	0.780	0.790	0.697	64,000
2022-12-12	0.790	0.830	0.790	0.830	0.732	94,000
2022-12-06	0.790	0.810	0.790	0.810	0.714	133,000
2022-12-05	0.790	0.790	0.780	0.790	0.697	62,000
2022-12-02	0.780	0.800	0.770	0.790	0.697	38,000
2022-12-01	0.780	0.820	0.780	0.820	0.723	141,000
2022-11-29	0.790	0.790	0.780	0.780	0.688	155,000
2022-11-28	0.820	0.820	0.800	0.800	0.706	25,000
2022-11-24	0.780	0.780	0.780	0.780	0.688	73,000
2022-11-23	0.780	0.820	0.780	0.820	0.723	38,000
2022-11-22	0.780	0.800	0.780	0.800	0.706	90,000
2022-11-21	0.820	0.830	0.780	0.810	0.714	309,000
2022-11-18	0.770	0.820	0.760	0.820	0.723	16,000
2022-11-17	0.770	0.830	0.770	0.830	0.732	120,000
2022-11-16	0.770	0.830	0.750	0.830	0.732	175,000
2022-11-15	0.780	0.790	0.780	0.790	0.697	10,000
2022-11-14	0.790	0.790	0.790	0.790	0.697	5,000
2022-11-11	0.780	0.780	0.780	0.780	0.688	71,000
2022-11-10	0.780	0.800	0.780	0.800	0.706	19,000
2022-11-08	0.830	0.840	0.830	0.840	0.741	6,000
2022-11-07	0.790	0.790	0.790	0.790	0.697	31,000
2022-11-04	0.790	0.790	0.790	0.790	0.697	56,000
2022-11-03	0.800	0.800	0.800	0.800	0.706	10,000
2022-11-02	0.830	0.830	0.830	0.830	0.732	1,000
2022-10-28	0.830	0.830	0.810	0.810	0.714	35,000
2022-10-27	0.780	0.810	0.780	0.810	0.714	22,000
2022-10-26	0.780	0.810	0.780	0.810	0.714	88,000
2022-10-25	0.790	0.790	0.780	0.780	0.688	96,000
2022-10-24	0.790	0.800	0.790	0.800	0.706	18,000
2022-10-20	0.800	0.850	0.800	0.810	0.714	156,000
2022-10-19	0.800	0.810	0.800	0.810	0.714	70,000
2022-10-18	0.840	0.840	0.830	0.830	0.732	21,000
2022-10-17	0.800	0.840	0.800	0.810	0.714	109,000
2022-10-14	0.800	0.810	0.790	0.810	0.714	180,000
2022-10-13	0.800	0.840	0.800	0.840	0.741	101,000
2022-10-12	0.790	0.790	0.790	0.790	0.697	10,000
2022-10-11	0.790	0.790	0.790	0.790	0.697	30,000
2022-10-07	0.800	0.800	0.800	0.800	0.706	10,000

← NewerPage 15 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.