Alsons Consolidated Resources Inc historical data

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

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
2026-09-17	1.340	1.340	1.270	1.290	1.290	5,120,000
2026-09-16	1.380	1.390	1.300	1.340	1.340	7,496,000
2026-09-15	1.400	1.480	1.320	1.370	1.370	18,761,000
2026-09-14	1.320	1.420	1.260	1.400	1.400	13,069,000
2026-09-11	1.300	1.400	1.300	1.320	1.320	28,198,000
2026-09-10	1.210	1.320	1.170	1.290	1.290	49,965,000
2026-09-09	1.150	1.210	1.110	1.200	1.200	15,394,000
2026-09-08	1.090	1.180	1.060	1.130	1.130	19,653,000
2026-09-07	1.100	1.110	1.060	1.090	1.090	4,368,000
2026-09-04	1.090	1.130	1.080	1.110	1.110	6,818,000
2026-09-03	1.150	1.180	1.080	1.090	1.090	15,369,000
2026-09-02	1.190	1.200	1.140	1.150	1.150	2,696,000
2026-09-01	1.130	1.220	1.120	1.190	1.190	12,743,000
2026-08-28	1.200	1.250	1.130	1.140	1.140	19,284,000
2026-08-27	1.250	1.260	1.190	1.210	1.210	10,965,000
2026-08-26	1.200	1.290	1.160	1.240	1.240	45,322,000
2026-08-25	1.170	1.210	1.140	1.200	1.200	20,870,000
2026-08-24	1.160	1.230	1.070	1.200	1.200	106,499,000
2026-08-20	0.800	1.120	0.800	1.040	1.040	102,330,000
2026-08-19	0.800	0.800	0.770	0.800	0.800	966,000
2026-08-18	0.800	0.810	0.780	0.810	0.810	1,168,000
2026-08-17	0.810	0.820	0.770	0.800	0.800	1,582,000
2026-08-14	0.820	0.840	0.750	0.800	0.800	6,850,000
2026-08-13	0.800	0.820	0.740	0.780	0.780	1,973,000
2026-08-12	0.750	0.790	0.740	0.760	0.760	2,145,000
2026-08-11	0.760	0.780	0.720	0.750	0.750	2,096,000
2026-08-10	0.760	0.830	0.740	0.770	0.770	8,259,000
2026-08-07	0.690	0.780	0.690	0.760	0.760	7,806,000
2026-08-06	0.690	0.710	0.650	0.690	0.690	18,082,000
2026-08-05	0.710	0.720	0.650	0.670	0.670	8,927,000
2026-08-04	0.710	0.730	0.700	0.710	0.710	1,920,000
2026-08-03	0.720	0.730	0.700	0.710	0.710	2,697,000
2026-07-31	0.720	0.740	0.710	0.730	0.730	1,034,000
2026-07-30	0.750	0.760	0.720	0.720	0.720	2,227,000
2026-07-29	0.750	0.750	0.710	0.750	0.750	2,303,000
2026-07-28	0.710	0.750	0.700	0.750	0.750	1,970,000
2026-07-27	0.720	0.740	0.710	0.710	0.710	564,000
2026-07-24	0.710	0.730	0.700	0.700	0.700	564,000
2026-07-23	0.740	0.750	0.700	0.740	0.740	1,637,000

Page 1 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.