Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1.040	1.050	1.010	1.010	0.872	67,000
2022-03-25	1.060	1.060	1.060	1.060	0.915	10,000
2022-03-24	1.030	1.100	1.030	1.090	0.941	366,000
2022-03-23	0.990	1.030	0.990	1.030	0.889	2,000
2022-03-22	1.030	1.040	1.030	1.040	0.898	56,000
2022-03-21	1.030	1.040	1.030	1.040	0.898	36,000
2022-03-18	1.000	1.040	1.000	1.000	0.864	375,000
2022-03-17	1.030	1.040	1.030	1.040	0.898	27,000
2022-03-15	1.000	1.060	0.960	1.050	0.907	302,000
2022-03-14	1.060	1.060	0.960	1.000	0.864	873,000
2022-03-11	1.060	1.070	1.000	1.070	0.924	151,000
2022-03-10	1.060	1.060	1.010	1.060	0.915	281,000
2022-03-09	1.090	1.090	1.050	1.060	0.915	205,000
2022-03-08	1.070	1.090	1.060	1.080	0.933	325,000
2022-03-07	1.050	1.060	1.040	1.060	0.915	112,000
2022-03-04	1.030	1.060	1.030	1.050	0.907	634,000
2022-03-03	1.000	1.010	1.000	1.010	0.872	81,000
2022-03-02	1.010	1.030	0.980	1.000	0.864	325,000
2022-03-01	1.020	1.030	1.010	1.010	0.872	222,000
2022-02-28	1.000	1.050	1.000	1.040	0.898	8,000
2022-02-24	1.030	1.050	1.000	1.000	0.864	502,000
2022-02-23	1.030	1.050	1.020	1.050	0.907	218,000
2022-02-22	1.030	1.050	1.030	1.050	0.907	47,000
2022-02-21	1.050	1.050	1.030	1.050	0.907	114,000
2022-02-18	1.040	1.050	1.040	1.050	0.907	26,000
2022-02-16	1.040	1.040	1.030	1.040	0.898	109,000
2022-02-15	1.010	1.040	1.010	1.040	0.898	55,000
2022-02-14	1.050	1.050	1.010	1.010	0.872	43,000
2022-02-11	1.010	1.040	1.000	1.040	0.898	415,000
2022-02-10	1.020	1.030	1.010	1.020	0.881	141,000
2022-02-09	1.040	1.040	1.010	1.030	0.889	17,000
2022-02-08	1.040	1.040	1.040	1.040	0.898	11,000
2022-02-07	1.060	1.060	1.010	1.010	0.872	510,000
2022-02-04	1.010	1.060	1.010	1.060	0.915	333,000
2022-02-03	1.020	1.040	1.010	1.040	0.898	68,000
2022-02-02	1.010	1.040	1.010	1.040	0.898	58,000
2022-01-31	1.020	1.050	1.010	1.010	0.872	114,000
2022-01-28	1.030	1.030	1.020	1.020	0.881	121,000
2022-01-27	1.050	1.090	1.030	1.050	0.907	542,000
2022-01-26	1.040	1.060	1.030	1.060	0.915	61,000
2022-01-25	1.040	1.060	1.030	1.040	0.898	508,000
2022-01-24	1.040	1.090	1.030	1.070	0.924	100,000
2022-01-21	1.040	1.070	1.020	1.070	0.924	703,000
2022-01-20	1.050	1.050	1.030	1.040	0.898	322,000
2022-01-19	1.080	1.080	1.050	1.050	0.907	211,000
2022-01-18	1.070	1.080	1.050	1.080	0.933	474,000
2022-01-17	1.000	1.050	1.000	1.050	0.907	624,000
2022-01-14	1.090	1.120	0.980	0.980	0.846	3,044,000
2022-01-13	1.090	1.090	1.060	1.090	0.941	82,000
2022-01-12	1.050	1.110	1.050	1.060	0.915	66,000
2022-01-11	1.060	1.060	1.050	1.050	0.907	47,000
2022-01-10	1.030	1.130	1.030	1.090	0.941	31,000
2022-01-07	1.080	1.080	1.030	1.030	0.889	606,000
2022-01-06	1.140	1.150	1.080	1.100	0.950	774,000
2022-01-05	1.180	1.200	1.140	1.150	0.993	254,000
2022-01-03	1.200	1.200	1.120	1.190	1.028	629,000
2021-12-31	1.180	1.240	1.150	1.200	1.036	856,000
2021-12-29	1.160	1.240	1.130	1.160	1.002	2,526,000
2021-12-28	1.070	1.180	1.070	1.100	0.950	15,150,000
2021-12-23	1.080	1.080	1.080	1.080	0.933	100,000

← NewerPage 18 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.