Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.670	0.780	0.670	0.750	0.750	28,407,000
2026-07-21	0.680	0.720	0.680	0.700	0.700	810,000
2026-07-20	0.660	0.720	0.640	0.680	0.680	2,122,000
2026-07-17	0.650	0.680	0.640	0.660	0.660	214,000
2026-07-16	0.640	0.680	0.630	0.680	0.680	266,000
2026-07-15	0.640	0.650	0.630	0.640	0.640	377,000
2026-07-14	0.640	0.650	0.630	0.640	0.640	452,000
2026-07-13	0.650	0.650	0.610	0.640	0.640	592,000
2026-07-10	0.650	0.680	0.650	0.650	0.650	171,000
2026-07-09	0.650	0.650	0.640	0.650	0.650	71,000
2026-07-08	0.680	0.680	0.640	0.640	0.640	126,000
2026-07-07	0.620	0.680	0.610	0.680	0.680	1,375,000
2026-07-06	0.610	0.660	0.610	0.630	0.630	267,000
2026-07-03	0.620	0.630	0.610	0.620	0.620	123,000
2026-07-02	0.640	0.640	0.620	0.620	0.620	57,000
2026-07-01	0.620	0.640	0.620	0.640	0.640	27,000
2026-06-30	0.620	0.660	0.620	0.620	0.620	384,000
2026-06-29	0.640	0.640	0.600	0.640	0.640	3,451,000
2026-06-26	0.670	0.670	0.610	0.630	0.630	2,485,000
2026-06-25	0.670	0.670	0.650	0.670	0.670	93,000
2026-06-24	0.660	0.680	0.650	0.670	0.670	206,000
2026-06-23	0.660	0.680	0.640	0.650	0.650	445,000
2026-06-22	0.690	0.720	0.660	0.690	0.690	298,000
2026-06-19	0.670	0.710	0.670	0.700	0.700	269,000
2026-06-18	0.680	0.710	0.650	0.670	0.670	681,000
2026-06-17	0.670	0.730	0.670	0.720	0.720	498,000
2026-06-16	0.680	0.690	0.680	0.690	0.670	660,000
2026-06-15	0.670	0.680	0.670	0.670	0.651	606,000
2026-06-11	0.660	0.680	0.640	0.670	0.651	292,000
2026-06-10	0.660	0.680	0.640	0.680	0.660	1,328,000
2026-06-09	0.700	0.710	0.640	0.670	0.651	7,234,000
2026-06-08	0.720	0.740	0.680	0.720	0.699	2,147,000
2026-06-05	0.730	0.760	0.710	0.740	0.719	1,638,000
2026-06-04	0.760	0.760	0.730	0.730	0.709	792,000
2026-06-03	0.770	0.770	0.760	0.760	0.738	74,000
2026-06-02	0.760	0.770	0.760	0.770	0.748	87,000
2026-06-01	0.760	0.760	0.740	0.760	0.738	61,000
2026-05-29	0.760	0.760	0.730	0.760	0.738	729,000
2026-05-28	0.770	0.770	0.750	0.760	0.738	148,000
2026-05-26	0.780	0.780	0.740	0.760	0.738	1,034,000
2026-05-25	0.770	0.780	0.760	0.780	0.757	137,000
2026-05-22	0.790	0.810	0.750	0.770	0.748	1,115,000
2026-05-21	0.790	0.820	0.770	0.790	0.767	1,301,000
2026-05-20	0.790	0.790	0.760	0.790	0.767	1,193,000
2026-05-19	0.780	0.800	0.770	0.790	0.767	794,000
2026-05-18	0.790	0.810	0.760	0.780	0.757	1,698,000
2026-05-15	0.810	0.840	0.770	0.790	0.767	3,960,000
2026-05-14	0.730	0.810	0.710	0.810	0.787	3,528,000
2026-05-13	0.720	0.740	0.710	0.730	0.709	406,000
2026-05-12	0.740	0.740	0.720	0.740	0.719	120,000
2026-05-11	0.740	0.740	0.720	0.740	0.719	547,000
2026-05-08	0.740	0.760	0.720	0.740	0.719	951,000
2026-05-07	0.760	0.770	0.730	0.750	0.728	204,000
2026-05-06	0.730	0.770	0.720	0.750	0.728	794,000
2026-05-05	0.750	0.750	0.740	0.750	0.728	77,000
2026-05-04	0.750	0.750	0.720	0.750	0.728	388,000
2026-04-30	0.770	0.770	0.720	0.750	0.728	1,266,000
2026-04-29	0.750	0.780	0.720	0.770	0.748	3,497,000
2026-04-28	0.770	0.770	0.740	0.750	0.728	391,000
2026-04-27	0.830	0.880	0.750	0.770	0.748	10,761,000

← NewerPage 2 of 19 · 1,120 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.