Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.570	0.570	0.520	0.560	0.544	415,000
2025-07-15	0.540	0.570	0.540	0.560	0.544	131,000
2025-07-14	0.550	0.570	0.540	0.570	0.554	155,000
2025-07-11	0.550	0.570	0.550	0.570	0.554	11,000
2025-07-10	0.570	0.580	0.540	0.570	0.554	13,000
2025-07-09	0.570	0.570	0.540	0.570	0.554	159,000
2025-07-08	0.550	0.580	0.550	0.580	0.563	197,000
2025-07-07	0.580	0.590	0.560	0.580	0.563	232,000
2025-07-04	0.560	0.580	0.550	0.580	0.563	416,000
2025-07-03	0.560	0.580	0.550	0.580	0.563	134,000
2025-07-02	0.590	0.610	0.560	0.590	0.573	667,000
2025-07-01	0.580	0.600	0.550	0.590	0.573	862,000
2025-06-30	0.580	0.590	0.550	0.580	0.563	310,000
2025-06-27	0.590	0.590	0.500	0.590	0.573	411,000
2025-06-26	0.580	0.600	0.550	0.590	0.554	1,420,000
2025-06-25	0.590	0.630	0.540	0.550	0.516	1,175,000
2025-06-24	0.620	0.640	0.590	0.590	0.554	455,000
2025-06-23	0.620	0.670	0.580	0.610	0.572	2,185,000
2025-06-20	0.580	0.680	0.570	0.610	0.572	2,461,000
2025-06-19	0.580	0.580	0.570	0.580	0.544	201,000
2025-06-18	0.560	0.580	0.560	0.580	0.544	1,317,000
2025-06-17	0.560	0.560	0.550	0.550	0.516	132,000
2025-06-16	0.540	0.550	0.520	0.540	0.507	949,000
2025-06-13	0.550	0.550	0.530	0.540	0.507	318,000
2025-06-11	0.530	0.530	0.530	0.530	0.497	110,000
2025-06-10	0.550	0.560	0.530	0.530	0.497	352,000
2025-06-09	0.560	0.560	0.550	0.550	0.516	47,000
2025-06-05	0.560	0.560	0.530	0.540	0.507	387,000
2025-06-04	0.560	0.560	0.550	0.560	0.525	115,000
2025-06-03	0.560	0.560	0.550	0.550	0.516	1,172,000
2025-06-02	0.580	0.580	0.550	0.550	0.516	943,000
2025-05-30	0.580	0.590	0.560	0.580	0.544	847,000
2025-05-29	0.540	0.570	0.540	0.550	0.516	694,000
2025-05-28	0.530	0.540	0.500	0.540	0.507	867,000
2025-05-27	0.500	0.540	0.500	0.540	0.507	289,000
2025-05-26	0.510	0.540	0.495	0.540	0.507	275,000
2025-05-23	0.520	0.520	0.520	0.520	0.488	46,000
2025-05-22	0.540	0.540	0.520	0.520	0.488	7,000
2025-05-21	0.530	0.540	0.510	0.540	0.507	108,000
2025-05-20	0.520	0.540	0.510	0.530	0.497	175,000
2025-05-19	0.530	0.530	0.520	0.520	0.488	156,000
2025-05-16	0.530	0.540	0.530	0.530	0.497	82,000
2025-05-15	0.540	0.540	0.530	0.530	0.497	66,000
2025-05-14	0.520	0.530	0.520	0.530	0.497	244,000
2025-05-13	0.530	0.540	0.530	0.530	0.497	30,000
2025-05-09	0.520	0.530	0.520	0.530	0.497	276,000
2025-05-08	0.530	0.540	0.520	0.520	0.488	177,000
2025-05-07	0.510	0.530	0.510	0.530	0.497	59,000
2025-05-06	0.500	0.500	0.500	0.500	0.469	60,000
2025-05-05	0.495	0.500	0.495	0.500	0.469	40,000
2025-04-30	0.495	0.495	0.495	0.495	0.464	160,000
2025-04-29	0.480	0.480	0.480	0.480	0.450	10,000
2025-04-28	0.510	0.520	0.490	0.490	0.460	10,000
2025-04-25	0.480	0.500	0.480	0.500	0.469	170,000
2025-04-23	0.470	0.480	0.470	0.480	0.450	260,000
2025-04-22	0.470	0.490	0.470	0.470	0.441	50,000
2025-04-21	0.475	0.490	0.475	0.480	0.450	330,000
2025-04-16	0.485	0.485	0.485	0.485	0.455	10,000
2025-04-15	0.475	0.480	0.470	0.475	0.446	380,000
2025-04-14	0.480	0.480	0.475	0.475	0.446	470,000

← NewerPage 6 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.