Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.550	0.750	0.550	0.750	0.728	11,123,000
2026-01-23	0.500	0.500	0.500	0.500	0.486	60,000
2026-01-22	0.500	0.500	0.495	0.495	0.481	359,000
2026-01-21	0.500	0.500	0.500	0.500	0.486	66,000
2026-01-20	0.520	0.520	0.500	0.500	0.486	104,000
2026-01-19	0.510	0.530	0.510	0.520	0.505	273,000
2026-01-16	0.520	0.520	0.520	0.520	0.505	63,000
2026-01-15	0.530	0.540	0.510	0.530	0.515	159,000
2026-01-14	0.530	0.540	0.520	0.530	0.515	278,000
2026-01-13	0.530	0.540	0.520	0.530	0.515	123,000
2026-01-12	0.530	0.530	0.500	0.510	0.495	324,000
2026-01-09	0.530	0.530	0.510	0.530	0.515	130,000
2026-01-08	0.530	0.530	0.520	0.530	0.515	140,000
2026-01-07	0.550	0.550	0.500	0.530	0.515	560,000
2026-01-06	0.490	0.560	0.490	0.560	0.544	1,210,000
2026-01-05	0.470	0.485	0.470	0.485	0.471	450,000
2026-01-02	0.470	0.470	0.460	0.465	0.452	320,000
2025-12-29	0.470	0.470	0.470	0.470	0.456	510,000
2025-12-23	0.460	0.460	0.460	0.460	0.447	250,000
2025-12-22	0.460	0.465	0.460	0.465	0.452	240,000
2025-12-19	0.465	0.465	0.465	0.465	0.452	100,000
2025-12-16	0.465	0.465	0.465	0.465	0.452	50,000
2025-12-15	0.455	0.465	0.455	0.465	0.452	280,000
2025-12-12	0.450	0.450	0.450	0.450	0.437	10,000
2025-12-10	0.450	0.450	0.450	0.450	0.437	10,000
2025-12-09	0.455	0.455	0.450	0.455	0.442	90,000
2025-12-05	0.455	0.455	0.455	0.455	0.442	30,000
2025-12-03	0.455	0.455	0.455	0.455	0.442	60,000
2025-12-02	0.475	0.475	0.455	0.455	0.442	1,650,000
2025-12-01	0.475	0.475	0.465	0.475	0.461	1,090,000
2025-11-28	0.425	0.470	0.410	0.465	0.452	7,280,000
2025-11-27	0.450	0.450	0.400	0.400	0.388	48,070,000
2025-11-26	0.450	0.450	0.450	0.450	0.437	740,000
2025-11-25	0.440	0.450	0.440	0.450	0.437	1,580,000
2025-11-24	0.450	0.450	0.440	0.440	0.427	1,230,000
2025-11-21	0.435	0.450	0.435	0.450	0.437	180,000
2025-11-20	0.445	0.450	0.435	0.435	0.422	2,950,000
2025-11-19	0.450	0.450	0.435	0.440	0.427	1,110,000
2025-11-18	0.440	0.450	0.440	0.450	0.437	100,000
2025-11-17	0.445	0.450	0.445	0.445	0.432	200,000
2025-11-14	0.440	0.445	0.440	0.445	0.432	430,000
2025-11-12	0.445	0.450	0.445	0.450	0.437	2,270,000
2025-11-11	0.470	0.470	0.440	0.445	0.432	9,880,000
2025-11-10	0.480	0.480	0.480	0.480	0.466	20,000
2025-11-07	0.480	0.480	0.475	0.480	0.466	2,370,000
2025-11-06	0.480	0.480	0.480	0.480	0.466	10,000
2025-11-05	0.470	0.470	0.470	0.470	0.456	30,000
2025-11-04	0.480	0.480	0.480	0.480	0.466	1,050,000
2025-11-03	0.470	0.470	0.470	0.470	0.456	230,000
2025-10-30	0.490	0.490	0.470	0.470	0.456	590,000
2025-10-28	0.480	0.480	0.480	0.480	0.466	400,000
2025-10-27	0.480	0.480	0.480	0.480	0.466	120,000
2025-10-23	0.475	0.475	0.470	0.470	0.456	350,000
2025-10-22	0.470	0.470	0.470	0.470	0.456	20,000
2025-10-21	0.480	0.485	0.480	0.480	0.466	230,000
2025-10-20	0.490	0.490	0.480	0.480	0.466	530,000
2025-10-17	0.490	0.495	0.490	0.490	0.476	140,000
2025-10-16	0.500	0.500	0.490	0.490	0.476	200,000
2025-10-15	0.500	0.500	0.495	0.495	0.481	380,000
2025-10-14	0.500	0.500	0.490	0.490	0.476	756,000

← NewerPage 4 of 19 · 1,123 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.