Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.610	0.620	0.610	0.620	0.620	67,000
2026-10-15	0.620	0.620	0.610	0.610	0.610	31,000
2026-10-14	0.630	0.630	0.580	0.620	0.620	3,614,000
2026-10-13	0.640	0.640	0.630	0.630	0.630	151,000
2026-10-12	0.620	0.620	0.610	0.610	0.610	141,000
2026-10-09	0.620	0.620	0.610	0.620	0.620	775,000
2026-10-08	0.630	0.630	0.620	0.620	0.620	44,000
2026-10-07	0.640	0.640	0.600	0.630	0.630	111,000
2026-10-06	0.640	0.650	0.600	0.620	0.620	6,181,000
2026-10-05	0.650	0.650	0.640	0.640	0.640	485,000
2026-10-02	0.640	0.650	0.630	0.650	0.650	1,116,000
2026-10-01	0.650	0.660	0.600	0.640	0.640	2,247,000
2026-09-30	0.670	0.670	0.660	0.660	0.660	96,000
2026-09-29	0.660	0.660	0.650	0.660	0.660	272,000
2026-09-28	0.670	0.670	0.650	0.650	0.650	97,000
2026-09-25	0.670	0.670	0.630	0.670	0.670	160,000
2026-09-24	0.690	0.690	0.650	0.650	0.650	953,000
2026-09-23	0.700	0.700	0.670	0.670	0.670	2,294,000
2026-09-22	0.700	0.700	0.690	0.700	0.700	345,000
2026-09-21	0.700	0.700	0.690	0.700	0.700	305,000
2026-09-18	0.710	0.710	0.700	0.700	0.700	284,000
2026-09-17	0.710	0.710	0.700	0.710	0.710	69,000
2026-09-16	0.720	0.720	0.700	0.710	0.710	629,000
2026-09-15	0.720	0.720	0.710	0.720	0.720	208,000
2026-09-14	0.720	0.720	0.710	0.720	0.720	217,000
2026-09-11	0.730	0.730	0.720	0.720	0.720	309,000
2026-09-10	0.740	0.740	0.720	0.730	0.730	1,714,000
2026-09-09	0.740	0.740	0.730	0.740	0.740	28,000
2026-09-08	0.730	0.750	0.730	0.740	0.740	423,000
2026-09-07	0.750	0.750	0.730	0.740	0.740	429,000
2026-09-04	0.750	0.750	0.740	0.750	0.750	258,000
2026-09-03	0.740	0.750	0.740	0.750	0.750	228,000
2026-09-02	0.750	0.750	0.740	0.750	0.750	213,000
2026-09-01	0.760	0.760	0.740	0.740	0.740	255,000
2026-08-28	0.750	0.760	0.740	0.760	0.760	121,000
2026-08-27	0.760	0.770	0.750	0.760	0.760	1,336,000
2026-08-26	0.750	0.770	0.750	0.760	0.760	528,000
2026-08-25	0.760	0.770	0.750	0.750	0.750	89,000
2026-08-24	0.760	0.770	0.750	0.760	0.760	115,000
2026-08-20	0.770	0.770	0.750	0.770	0.770	965,000
2026-08-19	0.760	0.770	0.760	0.770	0.770	867,000
2026-08-18	0.770	0.770	0.750	0.770	0.770	452,000
2026-08-17	0.760	0.780	0.750	0.770	0.770	5,275,000
2026-08-14	0.770	0.770	0.760	0.760	0.760	361,000
2026-08-13	0.770	0.780	0.760	0.770	0.770	29,000
2026-08-12	0.780	0.780	0.750	0.770	0.770	593,000
2026-08-11	0.760	0.780	0.760	0.780	0.780	331,000
2026-08-10	0.770	0.770	0.760	0.760	0.760	1,164,000
2026-08-07	0.760	0.780	0.760	0.780	0.780	444,000
2026-08-06	0.780	0.780	0.760	0.780	0.780	317,000
2026-08-05	0.790	0.790	0.770	0.780	0.780	151,000
2026-08-04	0.770	0.790	0.760	0.790	0.790	98,000
2026-08-03	0.790	0.790	0.780	0.790	0.790	460,000
2026-07-31	0.800	0.800	0.770	0.780	0.780	292,000
2026-07-30	0.790	0.800	0.780	0.800	0.800	504,000
2026-07-29	0.790	0.790	0.790	0.790	0.790	10,000
2026-07-28	0.790	0.790	0.780	0.790	0.790	5,067,000
2026-07-27	0.780	0.790	0.770	0.790	0.790	82,000
2026-07-24	0.780	0.780	0.770	0.780	0.780	114,000
2026-07-23	0.770	0.800	0.760	0.780	0.780	153,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.