Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.890	0.950	0.890	0.920	0.811	233,000
2022-06-28	0.960	0.960	0.950	0.950	0.838	92,000
2022-06-27	0.970	0.970	0.960	0.960	0.847	137,000
2022-06-24	0.960	0.960	0.960	0.960	0.829	2,000
2022-06-23	0.970	0.970	0.960	0.960	0.829	240,000
2022-06-22	0.940	0.960	0.940	0.960	0.829	11,000
2022-06-21	0.970	0.970	0.930	0.930	0.803	225,000
2022-06-20	0.920	0.920	0.920	0.920	0.795	50,000
2022-06-17	0.990	0.990	0.970	0.970	0.838	133,000
2022-06-16	0.970	0.980	0.970	0.980	0.846	163,000
2022-06-15	1.000	1.000	0.960	0.990	0.855	120,000
2022-06-14	1.020	1.020	0.960	1.000	0.864	122,000
2022-06-13	1.020	1.020	1.000	1.000	0.864	123,000
2022-06-10	1.020	1.020	0.990	1.020	0.881	76,000
2022-06-09	1.030	1.030	1.000	1.000	0.864	27,000
2022-06-08	1.000	1.010	0.990	1.010	0.872	62,000
2022-06-07	1.000	1.000	1.000	1.000	0.864	10,000
2022-06-06	1.000	1.030	1.000	1.010	0.872	221,000
2022-06-03	1.010	1.010	1.000	1.010	0.872	80,000
2022-06-02	1.020	1.020	0.990	1.000	0.864	392,000
2022-06-01	1.000	1.000	1.000	1.000	0.864	21,000
2022-05-31	1.010	1.020	0.990	0.990	0.855	1,624,000
2022-05-30	1.000	1.010	1.000	1.010	0.872	6,000
2022-05-27	1.010	1.010	1.010	1.010	0.872	21,000
2022-05-26	0.990	0.990	0.990	0.990	0.855	11,000
2022-05-25	0.990	1.000	0.990	0.990	0.855	112,000
2022-05-24	1.000	1.000	0.990	0.990	0.855	208,000
2022-05-23	1.000	1.000	0.980	1.000	0.864	302,000
2022-05-20	0.980	1.000	0.980	1.000	0.864	334,000
2022-05-19	1.000	1.000	0.980	0.990	0.855	706,000
2022-05-18	1.050	1.050	0.990	1.010	0.872	802,000
2022-05-17	1.150	1.160	1.020	1.060	0.915	6,193,000
2022-05-16	0.870	0.990	0.870	0.990	0.855	556,000
2022-05-13	0.870	0.910	0.850	0.910	0.786	286,000
2022-05-12	0.880	0.900	0.880	0.900	0.777	72,000
2022-05-11	0.880	0.880	0.850	0.880	0.760	697,000
2022-05-10	0.900	0.950	0.880	0.880	0.760	824,000
2022-05-06	0.910	0.920	0.910	0.910	0.786	385,000
2022-05-05	0.900	0.970	0.900	0.970	0.838	315,000
2022-05-04	1.030	1.030	0.900	0.900	0.777	1,528,000
2022-05-02	0.990	0.990	0.900	0.990	0.855	1,070,000
2022-04-29	0.990	0.990	0.990	0.990	0.855	78,000
2022-04-27	0.990	1.030	0.990	1.030	0.889	101,000
2022-04-25	0.990	1.000	0.990	1.000	0.864	95,000
2022-04-22	1.010	1.010	1.010	1.010	0.872	10,000
2022-04-21	1.030	1.030	0.990	0.990	0.855	78,000
2022-04-20	1.010	1.030	0.990	1.030	0.889	11,000
2022-04-19	0.990	1.030	0.990	1.030	0.889	84,000
2022-04-18	1.000	1.000	0.990	0.990	0.855	13,000
2022-04-13	1.000	1.030	0.990	1.030	0.889	51,000
2022-04-12	1.030	1.030	1.030	1.030	0.889	1,000
2022-04-11	1.010	1.010	1.010	1.010	0.872	32,000
2022-04-08	1.010	1.030	1.000	1.000	0.864	60,000
2022-04-07	1.010	1.010	1.010	1.010	0.872	38,000
2022-04-06	1.030	1.030	1.020	1.020	0.881	61,000
2022-04-05	1.010	1.030	1.010	1.030	0.889	9,000
2022-04-01	1.030	1.030	1.030	1.030	0.889	1,000
2022-03-31	1.040	1.040	1.040	1.040	0.898	11,000
2022-03-30	1.040	1.050	1.040	1.040	0.898	9,000
2022-03-29	1.040	1.040	1.040	1.040	0.898	1,000

← NewerPage 17 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.