Alsons Consolidated Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.950 | 0.960 | 0.890 | 0.930 | 0.930 | 4,117,000 |
| 2026-10-15 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 1,731,000 |
| 2026-10-14 | 0.970 | 1.020 | 0.960 | 0.970 | 0.970 | 1,056,000 |
| 2026-10-13 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 578,000 |
| 2026-10-12 | 1.010 | 1.060 | 1.000 | 1.020 | 1.020 | 2,256,000 |
| 2026-10-09 | 0.920 | 1.010 | 0.900 | 0.980 | 0.980 | 5,530,000 |
| 2026-10-08 | 1.050 | 1.050 | 0.910 | 0.920 | 0.920 | 6,388,000 |
| 2026-10-07 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 1,296,000 |
| 2026-10-06 | 1.080 | 1.100 | 1.040 | 1.070 | 1.070 | 2,011,000 |
| 2026-10-05 | 1.040 | 1.120 | 1.040 | 1.070 | 1.070 | 2,487,000 |
| 2026-10-02 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 3,014,000 |
| 2026-10-01 | 1.110 | 1.120 | 1.060 | 1.080 | 1.080 | 1,890,000 |
| 2026-09-30 | 1.110 | 1.160 | 1.030 | 1.110 | 1.110 | 7,362,000 |
| 2026-09-29 | 1.110 | 1.140 | 1.080 | 1.120 | 1.120 | 2,947,000 |
| 2026-09-28 | 1.180 | 1.190 | 1.090 | 1.120 | 1.120 | 3,393,000 |
| 2026-09-25 | 1.200 | 1.230 | 1.150 | 1.200 | 1.200 | 4,327,000 |
| 2026-09-24 | 1.220 | 1.290 | 1.150 | 1.190 | 1.190 | 10,921,000 |
| 2026-09-23 | 1.350 | 1.370 | 1.220 | 1.220 | 1.220 | 10,314,000 |
| 2026-09-22 | 1.360 | 1.390 | 1.320 | 1.350 | 1.350 | 2,739,000 |
| 2026-09-21 | 1.350 | 1.410 | 1.350 | 1.360 | 1.360 | 6,907,000 |
| 2026-09-18 | 1.290 | 1.380 | 1.290 | 1.330 | 1.330 | 3,428,000 |
Page 1 of 1 · 21 trading days
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.