Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.480	0.480	0.475	0.475	0.446	470,000
2025-04-11	0.490	0.490	0.475	0.475	0.446	40,000
2025-04-10	0.480	0.480	0.480	0.480	0.450	90,000
2025-04-08	0.475	0.475	0.475	0.475	0.446	520,000
2025-04-07	0.480	0.480	0.470	0.475	0.446	90,000
2025-04-04	0.475	0.480	0.475	0.480	0.450	780,000
2025-04-03	0.465	0.485	0.465	0.470	0.441	160,000
2025-04-02	0.465	0.480	0.465	0.480	0.450	50,000
2025-03-31	0.470	0.470	0.470	0.470	0.441	90,000
2025-03-28	0.475	0.475	0.470	0.475	0.446	170,000
2025-03-27	0.485	0.490	0.465	0.475	0.446	240,000
2025-03-26	0.470	0.485	0.470	0.485	0.455	100,000
2025-03-25	0.470	0.475	0.470	0.475	0.446	40,000
2025-03-24	0.470	0.475	0.465	0.465	0.436	380,000
2025-03-21	0.495	0.500	0.465	0.480	0.450	980,000
2025-03-20	0.475	0.475	0.475	0.475	0.446	40,000
2025-03-19	0.465	0.490	0.465	0.490	0.460	120,000
2025-03-18	0.470	0.470	0.465	0.465	0.436	70,000
2025-03-17	0.480	0.480	0.475	0.475	0.446	20,000
2025-03-14	0.485	0.490	0.485	0.490	0.460	240,000
2025-03-13	0.480	0.485	0.480	0.485	0.455	140,000
2025-03-12	0.470	0.470	0.470	0.470	0.441	10,000
2025-03-11	0.470	0.470	0.470	0.470	0.441	10,000
2025-03-10	0.475	0.475	0.475	0.475	0.446	10,000
2025-03-07	0.470	0.470	0.470	0.470	0.441	280,000
2025-03-06	0.460	0.460	0.460	0.460	0.432	30,000
2025-03-05	0.460	0.460	0.460	0.460	0.432	20,000
2025-03-04	0.470	0.470	0.460	0.460	0.432	60,000
2025-03-03	0.460	0.460	0.455	0.455	0.427	160,000
2025-02-28	0.460	0.460	0.460	0.460	0.432	30,000
2025-02-25	0.465	0.465	0.455	0.455	0.427	390,000
2025-02-24	0.470	0.470	0.470	0.470	0.441	30,000
2025-02-21	0.460	0.460	0.460	0.460	0.432	210,000
2025-02-17	0.460	0.460	0.460	0.460	0.432	10,000
2025-02-14	0.470	0.470	0.470	0.470	0.441	20,000
2025-02-13	0.460	0.460	0.460	0.460	0.432	200,000
2025-02-11	0.470	0.470	0.460	0.460	0.432	70,000
2025-02-10	0.465	0.475	0.465	0.475	0.446	210,000
2025-02-06	0.465	0.465	0.465	0.465	0.436	10,000
2025-02-05	0.450	0.460	0.450	0.460	0.432	60,000
2025-02-04	0.470	0.470	0.445	0.445	0.418	1,200,000
2025-02-03	0.480	0.485	0.465	0.465	0.436	110,000
2025-01-31	0.470	0.485	0.470	0.485	0.455	100,000
2025-01-30	0.470	0.470	0.470	0.470	0.441	20,000
2025-01-28	0.470	0.470	0.470	0.470	0.441	20,000
2025-01-27	0.480	0.490	0.470	0.470	0.441	140,000
2025-01-22	0.470	0.470	0.465	0.470	0.441	180,000
2025-01-21	0.465	0.465	0.465	0.465	0.436	230,000
2025-01-20	0.475	0.475	0.475	0.475	0.446	280,000
2025-01-17	0.455	0.475	0.455	0.475	0.446	20,000
2025-01-14	0.480	0.480	0.480	0.480	0.450	70,000
2025-01-10	0.470	0.480	0.470	0.480	0.450	180,000
2025-01-09	0.465	0.470	0.465	0.470	0.441	150,000
2025-01-08	0.465	0.470	0.450	0.470	0.441	650,000
2025-01-07	0.465	0.465	0.460	0.460	0.432	380,000
2025-01-06	0.460	0.460	0.460	0.460	0.432	60,000
2025-01-03	0.450	0.460	0.450	0.450	0.422	110,000
2025-01-02	0.460	0.460	0.460	0.460	0.432	110,000
2024-12-27	0.460	0.460	0.460	0.460	0.432	10,000
2024-12-26	0.460	0.460	0.460	0.460	0.432	140,000

← NewerPage 7 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.