Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.740	0.740	0.700	0.730	0.709	1,189,000
2026-04-23	0.730	0.760	0.710	0.740	0.719	917,000
2026-04-22	0.720	0.730	0.720	0.730	0.709	101,000
2026-04-21	0.740	0.740	0.710	0.740	0.719	1,379,000
2026-04-20	0.740	0.760	0.720	0.740	0.719	513,000
2026-04-17	0.730	0.740	0.700	0.740	0.719	1,867,000
2026-04-16	0.740	0.760	0.730	0.730	0.709	542,000
2026-04-15	0.780	0.780	0.740	0.740	0.719	344,000
2026-04-14	0.740	0.780	0.740	0.760	0.738	1,762,000
2026-04-13	0.740	0.760	0.710	0.730	0.709	602,000
2026-04-10	0.740	0.770	0.720	0.730	0.709	2,579,000
2026-04-08	0.760	0.780	0.750	0.770	0.748	972,000
2026-04-07	0.750	0.780	0.740	0.760	0.738	616,000
2026-04-06	0.780	0.800	0.740	0.750	0.728	1,746,000
2026-04-01	0.770	0.820	0.750	0.780	0.757	5,192,000
2026-03-31	0.730	0.770	0.690	0.750	0.728	2,299,000
2026-03-30	0.700	0.740	0.700	0.730	0.709	460,000
2026-03-27	0.740	0.740	0.710	0.740	0.719	311,000
2026-03-26	0.750	0.770	0.700	0.760	0.738	701,000
2026-03-25	0.730	0.750	0.700	0.750	0.728	1,826,000
2026-03-24	0.690	0.760	0.690	0.730	0.709	820,000
2026-03-23	0.720	0.720	0.660	0.690	0.670	1,326,000
2026-03-19	0.780	0.800	0.700	0.720	0.699	4,266,000
2026-03-18	0.900	0.930	0.750	0.780	0.757	31,780,000
2026-03-17	0.610	0.920	0.610	0.910	0.884	28,601,000
2026-03-16	0.630	0.630	0.610	0.620	0.602	48,000
2026-03-13	0.630	0.630	0.610	0.630	0.612	78,000
2026-03-12	0.640	0.640	0.620	0.620	0.602	106,000
2026-03-11	0.610	0.650	0.610	0.640	0.621	70,000
2026-03-10	0.610	0.660	0.600	0.610	0.592	642,000
2026-03-09	0.670	0.670	0.600	0.610	0.592	1,117,000
2026-03-06	0.680	0.680	0.650	0.670	0.651	501,000
2026-03-05	0.670	0.700	0.660	0.680	0.660	432,000
2026-03-04	0.700	0.700	0.650	0.660	0.641	568,000
2026-03-03	0.670	0.700	0.650	0.700	0.680	762,000
2026-03-02	0.700	0.700	0.650	0.670	0.651	1,491,000
2026-02-27	0.680	0.710	0.680	0.700	0.680	1,137,000
2026-02-26	0.690	0.730	0.670	0.720	0.699	540,000
2026-02-25	0.700	0.700	0.660	0.690	0.670	1,196,000
2026-02-24	0.720	0.720	0.700	0.700	0.680	395,000
2026-02-23	0.670	0.740	0.670	0.720	0.699	866,000
2026-02-20	0.690	0.690	0.650	0.660	0.641	3,228,000
2026-02-19	0.710	0.720	0.690	0.690	0.670	607,000
2026-02-18	0.710	0.710	0.700	0.710	0.689	185,000
2026-02-16	0.710	0.720	0.690	0.700	0.680	681,000
2026-02-13	0.710	0.720	0.700	0.720	0.699	496,000
2026-02-12	0.730	0.740	0.720	0.720	0.699	356,000
2026-02-11	0.720	0.780	0.700	0.730	0.709	2,852,000
2026-02-10	0.750	0.750	0.720	0.740	0.719	670,000
2026-02-09	0.710	0.760	0.700	0.750	0.728	1,661,000
2026-02-06	0.700	0.710	0.690	0.710	0.689	803,000
2026-02-05	0.730	0.750	0.700	0.710	0.689	1,193,000
2026-02-04	0.770	0.800	0.710	0.720	0.699	3,867,000
2026-02-03	0.780	0.830	0.750	0.760	0.738	3,212,000
2026-02-02	0.800	0.820	0.760	0.780	0.757	3,941,000
2026-01-30	0.780	0.840	0.740	0.790	0.767	11,730,000
2026-01-29	0.680	0.790	0.680	0.770	0.748	11,505,000
2026-01-28	0.780	0.810	0.630	0.650	0.631	15,091,000
2026-01-27	0.860	0.950	0.750	0.780	0.757	30,492,000
2026-01-26	0.550	0.750	0.550	0.750	0.728	11,123,000

← NewerPage 3 of 4 · 235 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.