Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.700	0.710	0.690	0.700	0.700	436,000
2024-07-31	0.710	0.710	0.690	0.690	0.690	770,000
2024-07-30	0.710	0.710	0.700	0.710	0.710	222,000
2024-07-29	0.710	0.710	0.690	0.700	0.700	212,000
2024-07-26	0.710	0.710	0.690	0.700	0.700	303,000
2024-07-25	0.710	0.710	0.700	0.710	0.710	103,000
2024-07-23	0.700	0.710	0.700	0.700	0.700	412,000
2024-07-22	0.700	0.710	0.700	0.710	0.710	145,000
2024-07-19	0.710	0.720	0.700	0.710	0.710	360,000
2024-07-18	0.710	0.720	0.710	0.710	0.710	141,000
2024-07-17	0.710	0.740	0.700	0.710	0.710	768,000
2024-07-16	0.710	0.740	0.710	0.740	0.740	299,000
2024-07-15	0.710	0.720	0.710	0.710	0.710	506,000
2024-07-12	0.740	0.740	0.710	0.720	0.720	342,000
2024-07-11	0.740	0.740	0.740	0.740	0.740	18,000
2024-07-10	0.750	0.750	0.710	0.750	0.750	18,000
2024-07-09	0.740	0.740	0.740	0.740	0.740	17,000
2024-07-08	0.750	0.750	0.740	0.740	0.740	149,000
2024-07-05	0.740	0.750	0.740	0.750	0.750	52,000
2024-07-04	0.730	0.740	0.730	0.740	0.740	22,000
2024-07-03	0.750	0.750	0.710	0.730	0.730	70,000
2024-07-02	0.710	0.740	0.700	0.740	0.740	171,000
2024-07-01	0.750	0.750	0.710	0.710	0.710	187,000
2024-06-28	0.740	0.750	0.720	0.720	0.720	599,000
2024-06-27	0.740	0.750	0.700	0.730	0.730	659,000
2024-06-26	0.750	0.760	0.740	0.750	0.750	437,000
2024-06-25	0.750	0.760	0.750	0.750	0.750	59,000
2024-06-24	0.730	0.760	0.730	0.750	0.750	209,000
2024-06-21	0.780	0.780	0.730	0.750	0.750	1,189,000
2024-06-20	0.770	0.780	0.760	0.780	0.780	418,000
2024-06-19	0.790	0.790	0.770	0.770	0.770	663,000
2024-06-18	0.750	0.790	0.750	0.780	0.780	1,910,000
2024-06-14	0.750	0.780	0.750	0.750	0.750	904,000
2024-06-13	0.740	0.760	0.740	0.760	0.760	528,000
2024-06-11	0.760	0.760	0.740	0.750	0.750	487,000
2024-06-10	0.760	0.760	0.730	0.750	0.750	515,000
2024-06-07	0.760	0.780	0.730	0.750	0.750	3,351,000
2024-06-06	0.700	0.760	0.700	0.750	0.750	2,900,000
2024-06-05	0.680	0.700	0.680	0.700	0.700	35,000
2024-06-04	0.660	0.690	0.660	0.680	0.680	651,000
2024-06-03	0.680	0.680	0.660	0.680	0.680	730,000
2024-05-31	0.670	0.680	0.660	0.680	0.680	136,000
2024-05-30	0.680	0.680	0.660	0.670	0.670	238,000
2024-05-29	0.680	0.680	0.670	0.680	0.680	196,000
2024-05-28	0.690	0.690	0.680	0.690	0.690	360,000
2024-05-27	0.660	0.690	0.660	0.690	0.690	356,000
2024-05-24	0.680	0.680	0.670	0.670	0.670	249,000
2024-05-23	0.680	0.690	0.670	0.690	0.690	137,000
2024-05-22	0.700	0.700	0.670	0.680	0.680	474,000
2024-05-21	0.710	0.710	0.670	0.700	0.700	605,000
2024-05-20	0.710	0.710	0.700	0.710	0.710	133,000
2024-05-17	0.700	0.710	0.680	0.700	0.700	771,000
2024-05-16	0.680	0.690	0.670	0.690	0.690	372,000
2024-05-15	0.680	0.680	0.660	0.660	0.660	685,000
2024-05-14	0.690	0.700	0.680	0.680	0.680	222,000
2024-05-13	0.670	0.690	0.640	0.690	0.690	388,000
2024-05-10	0.680	0.700	0.660	0.660	0.660	833,000
2024-05-09	0.670	0.680	0.670	0.680	0.680	189,000
2024-05-08	0.680	0.680	0.660	0.660	0.660	237,000
2024-05-07	0.660	0.670	0.660	0.670	0.670	125,000

← NewerPage 10 of 15 · 869 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.