Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	0.445	0.445	0.445	0.445	0.418	160,000
2024-12-20	0.460	0.460	0.460	0.460	0.432	230,000
2024-12-18	0.450	0.450	0.450	0.450	0.422	10,000
2024-12-17	0.465	0.465	0.460	0.460	0.432	90,000
2024-12-16	0.460	0.465	0.460	0.460	0.432	90,000
2024-12-13	0.460	0.460	0.460	0.460	0.432	80,000
2024-12-12	0.465	0.465	0.460	0.465	0.436	70,000
2024-12-11	0.450	0.460	0.450	0.460	0.432	70,000
2024-12-09	0.450	0.455	0.450	0.450	0.422	370,000
2024-12-06	0.445	0.445	0.445	0.445	0.418	10,000
2024-12-05	0.445	0.445	0.425	0.440	0.413	910,000
2024-12-04	0.460	0.460	0.445	0.450	0.422	110,000
2024-12-03	0.465	0.475	0.440	0.440	0.413	1,030,000
2024-12-02	0.465	0.480	0.465	0.480	0.450	1,200,000
2024-11-29	0.475	0.475	0.475	0.475	0.446	10,000
2024-11-28	0.460	0.460	0.460	0.460	0.432	250,000
2024-11-27	0.465	0.470	0.465	0.470	0.441	20,000
2024-11-26	0.460	0.460	0.460	0.460	0.432	30,000
2024-11-25	0.465	0.465	0.465	0.465	0.436	20,000
2024-11-22	0.465	0.470	0.465	0.470	0.441	20,150,000
2024-11-21	0.475	0.475	0.470	0.470	0.441	30,000
2024-11-20	0.470	0.470	0.460	0.460	0.432	30,000
2024-11-18	0.460	0.470	0.460	0.470	0.441	370,000
2024-11-15	0.460	0.460	0.460	0.460	0.432	20,000
2024-11-14	0.460	0.465	0.460	0.460	0.432	420,000
2024-11-13	0.475	0.475	0.475	0.475	0.446	20,000
2024-11-11	0.460	0.470	0.460	0.470	0.441	1,470,000
2024-11-08	0.460	0.460	0.460	0.460	0.432	10,000
2024-11-07	0.470	0.470	0.465	0.465	0.436	290,000
2024-11-06	0.480	0.480	0.460	0.465	0.436	670,000
2024-11-04	0.480	0.480	0.480	0.480	0.450	100,000
2024-10-31	0.490	0.490	0.490	0.490	0.460	10,000
2024-10-30	0.490	0.490	0.490	0.490	0.460	30,000
2024-10-29	0.490	0.490	0.490	0.490	0.460	70,000
2024-10-28	0.490	0.490	0.490	0.490	0.460	30,000
2024-10-24	0.490	0.510	0.490	0.490	0.460	46,000
2024-10-23	0.500	0.520	0.500	0.510	0.478	447,000
2024-10-22	0.490	0.500	0.490	0.500	0.469	380,000
2024-10-21	0.490	0.510	0.490	0.490	0.460	160,000
2024-10-18	0.500	0.510	0.490	0.490	0.460	126,000
2024-10-17	0.500	0.500	0.500	0.500	0.469	250,000
2024-10-16	0.500	0.500	0.495	0.495	0.464	320,000
2024-10-15	0.500	0.500	0.495	0.495	0.464	103,000
2024-10-14	0.510	0.540	0.500	0.500	0.469	356,000
2024-10-11	0.500	0.510	0.480	0.510	0.478	377,000
2024-10-10	0.495	0.500	0.495	0.500	0.469	340,000
2024-10-09	0.490	0.495	0.490	0.495	0.464	250,000
2024-10-08	0.490	0.495	0.485	0.495	0.464	540,000
2024-10-07	0.495	0.495	0.495	0.495	0.464	10,000
2024-10-04	0.470	0.475	0.465	0.465	0.436	430,000
2024-10-03	0.475	0.495	0.470	0.495	0.464	330,000
2024-10-02	0.480	0.480	0.480	0.480	0.450	60,000
2024-10-01	0.495	0.495	0.495	0.495	0.464	70,000
2024-09-30	0.475	0.495	0.470	0.495	0.464	410,000
2024-09-26	0.490	0.490	0.465	0.465	0.436	40,000
2024-09-25	0.490	0.500	0.490	0.495	0.464	250,000
2024-09-24	0.480	0.490	0.480	0.490	0.460	170,000
2024-09-23	0.480	0.480	0.470	0.470	0.441	270,000
2024-09-20	0.450	0.475	0.445	0.475	0.446	40,000
2024-09-19	0.460	0.460	0.460	0.460	0.432	10,000

← NewerPage 8 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.