Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	0.500	0.500	0.495	0.500	0.486	102,000
2025-10-09	0.500	0.500	0.495	0.500	0.486	182,000
2025-10-08	0.500	0.500	0.495	0.500	0.486	27,000
2025-10-07	0.500	0.500	0.495	0.500	0.486	197,000
2025-10-06	0.500	0.500	0.495	0.500	0.486	51,000
2025-10-03	0.500	0.500	0.495	0.500	0.486	288,000
2025-10-02	0.500	0.500	0.500	0.500	0.486	60,000
2025-10-01	0.500	0.500	0.495	0.500	0.486	214,000
2025-09-30	0.500	0.500	0.495	0.500	0.486	1,929,000
2025-09-29	0.500	0.500	0.495	0.500	0.486	2,412,000
2025-09-26	0.500	0.500	0.495	0.500	0.486	318,000
2025-09-25	0.490	0.500	0.490	0.500	0.486	6,023,000
2025-09-24	0.500	0.500	0.485	0.500	0.486	3,075,000
2025-09-23	0.495	0.500	0.495	0.500	0.486	540,000
2025-09-22	0.500	0.500	0.495	0.495	0.481	252,000
2025-09-19	0.500	0.500	0.490	0.500	0.486	314,000
2025-09-18	0.495	0.500	0.495	0.500	0.486	550,000
2025-09-17	0.500	0.500	0.495	0.495	0.481	3,625,000
2025-09-16	0.500	0.500	0.495	0.500	0.486	12,672,000
2025-09-15	0.495	0.500	0.495	0.500	0.486	165,000
2025-09-12	0.495	0.500	0.495	0.500	0.486	951,000
2025-09-11	0.500	0.500	0.495	0.500	0.486	1,047,000
2025-09-10	0.500	0.570	0.495	0.500	0.486	1,420,000
2025-09-09	0.500	0.500	0.495	0.500	0.486	2,082,000
2025-09-08	0.500	0.500	0.495	0.500	0.486	260,000
2025-09-05	0.500	0.500	0.490	0.500	0.486	1,296,000
2025-09-04	0.500	0.500	0.500	0.500	0.486	420,000
2025-09-03	0.490	0.500	0.490	0.495	0.481	941,000
2025-09-02	0.540	0.540	0.495	0.500	0.486	3,772,000
2025-09-01	0.550	0.560	0.530	0.540	0.524	1,408,000
2025-08-29	0.560	0.570	0.560	0.570	0.554	166,000
2025-08-28	0.570	0.570	0.570	0.570	0.554	59,000
2025-08-27	0.550	0.570	0.550	0.570	0.554	42,000
2025-08-26	0.560	0.570	0.550	0.570	0.554	256,000
2025-08-22	0.570	0.570	0.570	0.570	0.554	17,000
2025-08-20	0.570	0.570	0.550	0.570	0.554	19,000
2025-08-19	0.570	0.570	0.550	0.570	0.554	76,000
2025-08-18	0.560	0.580	0.560	0.570	0.554	45,000
2025-08-15	0.570	0.580	0.560	0.570	0.554	398,000
2025-08-14	0.580	0.580	0.570	0.570	0.554	137,000
2025-08-13	0.570	0.580	0.570	0.580	0.563	607,000
2025-08-12	0.560	0.570	0.560	0.570	0.554	197,000
2025-08-11	0.550	0.560	0.550	0.560	0.544	203,000
2025-08-08	0.530	0.560	0.530	0.560	0.544	10,000
2025-08-07	0.530	0.560	0.530	0.560	0.544	1,428,000
2025-08-06	0.520	0.550	0.520	0.540	0.524	122,000
2025-08-05	0.550	0.550	0.530	0.530	0.515	21,000
2025-08-04	0.520	0.550	0.520	0.550	0.534	27,000
2025-08-01	0.550	0.550	0.520	0.550	0.534	429,000
2025-07-31	0.540	0.550	0.520	0.550	0.534	25,000
2025-07-30	0.550	0.550	0.530	0.530	0.515	9,000
2025-07-29	0.540	0.550	0.540	0.550	0.534	17,000
2025-07-28	0.530	0.560	0.520	0.550	0.534	322,000
2025-07-25	0.560	0.560	0.550	0.550	0.534	53,000
2025-07-24	0.570	0.570	0.530	0.560	0.544	160,000
2025-07-23	0.560	0.560	0.530	0.550	0.534	152,000
2025-07-22	0.560	0.560	0.550	0.560	0.544	145,000
2025-07-21	0.550	0.560	0.530	0.560	0.544	539,000
2025-07-18	0.540	0.580	0.540	0.560	0.544	201,000
2025-07-17	0.560	0.580	0.560	0.560	0.544	433,000

← NewerPage 5 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.