Alsons Consolidated Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	0.455	0.460	0.440	0.455	0.427	210,000
2024-09-17	0.460	0.460	0.440	0.440	0.413	3,800,000
2024-09-16	0.470	0.470	0.445	0.450	0.422	1,080,000
2024-09-13	0.450	0.450	0.440	0.445	0.418	600,000
2024-09-12	0.455	0.480	0.435	0.435	0.408	3,200,000
2024-09-11	0.465	0.465	0.455	0.455	0.427	930,000
2024-09-10	0.470	0.470	0.460	0.465	0.436	710,000
2024-09-09	0.480	0.480	0.470	0.470	0.441	420,000
2024-09-06	0.495	0.495	0.480	0.490	0.460	410,000
2024-09-05	0.500	0.500	0.480	0.490	0.460	400,000
2024-09-04	0.490	0.495	0.485	0.495	0.464	490,000
2024-09-03	0.490	0.495	0.480	0.495	0.464	220,000
2024-09-02	0.485	0.490	0.485	0.490	0.460	90,000
2024-08-30	0.470	0.490	0.470	0.490	0.460	30,000
2024-08-29	0.475	0.475	0.475	0.475	0.446	330,000
2024-08-28	0.495	0.495	0.475	0.480	0.450	1,120,000
2024-08-27	0.480	0.480	0.475	0.475	0.446	250,000
2024-08-22	0.480	0.495	0.480	0.480	0.450	8,250,000
2024-08-21	0.495	0.495	0.475	0.475	0.446	1,510,000
2024-08-20	0.490	0.490	0.480	0.480	0.450	210,000
2024-08-19	0.490	0.500	0.485	0.485	0.455	700,000
2024-08-16	0.490	0.490	0.490	0.490	0.460	20,000
2024-08-15	0.490	0.490	0.490	0.490	0.460	470,000
2024-08-14	0.500	0.510	0.480	0.480	0.450	660,000
2024-08-13	0.500	0.510	0.495	0.510	0.478	334,000
2024-08-12	0.500	0.520	0.500	0.520	0.488	53,000
2024-08-09	0.520	0.520	0.500	0.520	0.488	106,000
2024-08-08	0.520	0.520	0.520	0.520	0.488	12,000
2024-08-07	0.510	0.510	0.500	0.500	0.469	143,000
2024-08-06	0.530	0.530	0.520	0.520	0.488	165,000
2024-08-05	0.520	0.520	0.510	0.520	0.488	339,000
2024-08-01	0.530	0.530	0.520	0.520	0.488	12,000
2024-07-31	0.510	0.540	0.510	0.520	0.488	147,000
2024-07-30	0.520	0.540	0.510	0.510	0.478	569,000
2024-07-29	0.530	0.560	0.510	0.510	0.478	128,000
2024-07-26	0.530	0.540	0.530	0.530	0.497	66,000
2024-07-25	0.530	0.530	0.520	0.530	0.497	73,000
2024-07-23	0.520	0.530	0.520	0.520	0.488	455,000
2024-07-22	0.540	0.540	0.540	0.540	0.507	1,000
2024-07-19	0.540	0.540	0.520	0.540	0.507	34,000
2024-07-18	0.560	0.560	0.500	0.540	0.507	3,534,000
2024-07-17	0.550	0.560	0.550	0.560	0.525	3,000
2024-07-16	0.560	0.570	0.560	0.560	0.525	110,000
2024-07-15	0.560	0.560	0.560	0.560	0.525	68,000
2024-07-12	0.550	0.560	0.540	0.560	0.525	111,000
2024-07-11	0.560	0.560	0.550	0.550	0.516	72,000
2024-07-10	0.540	0.540	0.540	0.540	0.507	20,000
2024-07-09	0.560	0.560	0.550	0.550	0.516	110,000
2024-07-08	0.550	0.560	0.540	0.560	0.525	121,000
2024-07-05	0.550	0.550	0.550	0.550	0.516	133,000
2024-07-04	0.570	0.570	0.570	0.570	0.535	90,000
2024-07-03	0.540	0.570	0.540	0.570	0.535	424,000
2024-07-02	0.570	0.570	0.540	0.540	0.507	310,000
2024-07-01	0.570	0.570	0.570	0.570	0.535	31,000
2024-06-28	0.570	0.570	0.540	0.570	0.535	23,000
2024-06-27	0.560	0.560	0.520	0.520	0.488	427,000
2024-06-26	0.570	0.570	0.550	0.550	0.516	240,000
2024-06-25	0.560	0.560	0.560	0.560	0.525	162,000
2024-06-24	0.570	0.580	0.570	0.570	0.535	160,000
2024-06-21	0.570	0.570	0.570	0.570	0.535	224,000

← NewerPage 9 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.