Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	1.030	1.040	1.030	1.040	0.898	69,000
2021-12-21	1.030	1.080	1.020	1.030	0.889	1,063,000
2021-12-20	1.090	1.090	1.090	1.090	0.941	10,000
2021-12-17	1.030	1.030	1.020	1.030	0.889	43,000
2021-12-16	1.050	1.050	1.040	1.040	0.898	11,000
2021-12-15	1.030	1.090	1.030	1.090	0.941	21,000
2021-12-14	1.050	1.090	1.050	1.090	0.941	573,000
2021-12-13	1.050	1.100	1.050	1.050	0.907	33,000
2021-12-10	1.070	1.090	1.060	1.060	0.915	250,000
2021-12-09	1.080	1.080	1.080	1.080	0.933	615,000
2021-12-07	1.090	1.140	1.090	1.140	0.984	2,501,000
2021-12-06	1.080	1.140	1.080	1.140	0.984	2,501,000
2021-12-02	1.060	1.140	1.060	1.140	0.984	19,000
2021-12-01	1.070	1.070	1.050	1.070	0.924	221,000
2021-11-29	1.090	1.140	1.070	1.140	0.984	203,000
2021-11-26	1.100	1.100	1.100	1.100	0.950	30,000
2021-11-25	1.120	1.120	1.120	1.120	0.967	50,000
2021-11-24	1.100	1.100	1.100	1.100	0.950	218,000
2021-11-23	1.100	1.150	1.100	1.140	0.984	236,000
2021-11-22	1.100	1.140	1.100	1.110	0.959	50,000
2021-11-19	1.160	1.160	1.150	1.150	0.993	14,000
2021-11-17	1.090	1.140	1.080	1.140	0.984	351,000
2021-11-16	1.150	1.160	1.090	1.140	0.984	143,000
2021-11-15	1.120	1.170	1.090	1.170	1.010	562,000
2021-11-12	1.140	1.140	1.110	1.110	0.959	281,000
2021-11-11	1.120	1.140	1.120	1.140	0.984	218,000
2021-11-10	1.130	1.140	1.120	1.140	0.984	243,000
2021-11-09	1.120	1.160	1.120	1.160	1.002	108,000
2021-11-08	1.140	1.210	1.110	1.170	1.010	468,000
2021-11-05	1.130	1.200	1.130	1.180	1.019	682,000
2021-11-04	1.130	1.170	1.130	1.160	1.002	1,012,000
2021-11-03	1.150	1.160	1.150	1.150	0.993	354,000
2021-11-02	1.160	1.160	1.150	1.160	1.002	64,000
2021-10-29	1.150	1.150	1.140	1.140	0.984	70,000
2021-10-28	1.150	1.160	1.120	1.160	1.002	405,000
2021-10-27	1.120	1.150	1.120	1.150	0.993	31,000
2021-10-26	1.120	1.120	1.120	1.120	0.967	32,000
2021-10-25	1.120	1.120	1.120	1.120	0.967	919,000
2021-10-21	1.120	1.160	1.110	1.120	0.967	194,000
2021-10-20	1.140	1.180	1.120	1.120	0.967	102,000
2021-10-19	1.140	1.140	1.140	1.140	0.984	256,000
2021-10-18	1.110	1.140	1.110	1.140	0.984	159,000
2021-10-15	1.120	1.130	1.100	1.100	0.950	458,000
2021-10-14	1.130	1.130	1.120	1.120	0.967	208,000

← NewerPage 19 of 19 · 1,124 trading days

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.