Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.780	0.840	0.780	0.840	0.741	21,000
2022-10-05	0.780	0.860	0.780	0.850	0.750	161,000
2022-10-04	0.880	0.880	0.760	0.760	0.670	27,000
2022-10-03	0.830	0.830	0.800	0.830	0.732	167,000
2022-09-30	0.840	0.880	0.830	0.880	0.776	201,000
2022-09-29	0.860	0.860	0.840	0.860	0.758	115,000
2022-09-28	0.870	0.870	0.840	0.850	0.750	120,000
2022-09-27	0.880	0.880	0.870	0.870	0.767	65,000
2022-09-22	0.900	0.900	0.900	0.900	0.794	71,000
2022-09-21	0.890	0.890	0.880	0.880	0.776	329,000
2022-09-20	0.890	0.890	0.880	0.880	0.776	21,000
2022-09-19	0.900	0.920	0.860	0.920	0.811	8,000
2022-09-15	0.900	0.920	0.900	0.920	0.811	67,000
2022-09-14	0.910	0.910	0.910	0.910	0.803	10,000
2022-09-12	0.910	0.910	0.910	0.910	0.803	100,000
2022-09-09	0.910	0.910	0.910	0.910	0.803	40,000
2022-09-08	0.910	0.910	0.910	0.910	0.803	30,000
2022-09-07	0.910	0.910	0.910	0.910	0.803	30,000
2022-09-05	0.910	0.910	0.910	0.910	0.803	156,000
2022-09-02	0.910	0.920	0.910	0.920	0.811	445,000
2022-09-01	0.910	0.920	0.900	0.920	0.811	441,000
2022-08-31	0.930	0.930	0.920	0.920	0.811	185,000
2022-08-30	0.920	0.930	0.920	0.920	0.811	34,000
2022-08-23	0.920	0.960	0.920	0.950	0.838	87,000
2022-08-22	0.950	0.950	0.950	0.950	0.838	2,000
2022-08-19	0.930	0.950	0.930	0.950	0.838	41,000
2022-08-18	0.940	0.960	0.910	0.930	0.820	42,000
2022-08-17	0.960	0.960	0.960	0.960	0.847	13,000
2022-08-16	0.950	0.950	0.950	0.950	0.838	54,000
2022-08-15	0.960	0.970	0.940	0.970	0.856	68,000
2022-08-11	0.960	0.960	0.960	0.960	0.847	125,000
2022-08-10	0.960	0.960	0.920	0.960	0.847	180,000
2022-08-09	0.930	0.960	0.930	0.960	0.847	21,000
2022-08-08	0.950	0.950	0.930	0.950	0.838	16,000
2022-08-05	0.940	0.940	0.940	0.940	0.829	89,000
2022-08-04	0.950	0.960	0.950	0.950	0.838	181,000
2022-08-03	0.950	0.950	0.950	0.950	0.838	68,000
2022-08-02	0.930	0.930	0.930	0.930	0.820	53,000
2022-08-01	0.930	0.930	0.920	0.920	0.811	100,000
2022-07-29	0.940	0.940	0.940	0.940	0.829	100,000
2022-07-27	0.940	0.970	0.940	0.950	0.838	52,000
2022-07-26	0.960	0.960	0.950	0.950	0.838	47,000
2022-07-25	0.970	0.970	0.970	0.970	0.856	1,000
2022-07-22	0.970	0.970	0.960	0.960	0.847	25,000
2022-07-21	0.970	0.970	0.910	0.960	0.847	13,000
2022-07-20	0.960	0.960	0.960	0.960	0.847	139,000
2022-07-19	0.940	0.960	0.930	0.950	0.838	25,000
2022-07-18	0.940	0.940	0.940	0.940	0.829	6,000
2022-07-15	0.900	0.940	0.900	0.940	0.829	165,000
2022-07-14	0.960	0.960	0.950	0.950	0.838	121,000
2022-07-13	0.940	0.940	0.940	0.940	0.829	10,000
2022-07-12	0.940	0.940	0.940	0.940	0.829	1,000
2022-07-11	0.910	0.940	0.910	0.940	0.829	97,000
2022-07-08	0.940	0.970	0.940	0.950	0.838	93,000
2022-07-07	0.950	0.970	0.940	0.940	0.829	189,000
2022-07-06	0.950	0.950	0.930	0.950	0.838	11,000
2022-07-05	0.900	0.950	0.900	0.950	0.838	17,000
2022-07-04	0.950	0.950	0.920	0.920	0.811	51,000
2022-07-01	0.940	0.950	0.940	0.950	0.838	46,000
2022-06-30	0.920	0.970	0.920	0.970	0.856	132,000

← NewerPage 16 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.