Alternergy Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.660 | 0.670 | 0.640 | 0.670 | 0.670 | 100,000 |
| 2024-05-03 | 0.640 | 0.670 | 0.640 | 0.660 | 0.660 | 138,000 |
| 2024-05-02 | 0.670 | 0.670 | 0.640 | 0.660 | 0.660 | 697,000 |
| 2024-04-30 | 0.680 | 0.680 | 0.640 | 0.640 | 0.640 | 887,000 |
| 2024-04-29 | 0.660 | 0.680 | 0.630 | 0.680 | 0.680 | 1,010,000 |
| 2024-04-26 | 0.640 | 0.670 | 0.640 | 0.660 | 0.660 | 497,000 |
| 2024-04-25 | 0.670 | 0.670 | 0.640 | 0.670 | 0.670 | 48,000 |
| 2024-04-24 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 129,000 |
| 2024-04-23 | 0.670 | 0.670 | 0.630 | 0.660 | 0.660 | 213,000 |
| 2024-04-22 | 0.670 | 0.670 | 0.650 | 0.670 | 0.670 | 462,000 |
| 2024-04-19 | 0.690 | 0.690 | 0.640 | 0.670 | 0.670 | 888,000 |
| 2024-04-18 | 0.700 | 0.700 | 0.630 | 0.690 | 0.690 | 97,000 |
| 2024-04-17 | 0.650 | 0.700 | 0.610 | 0.610 | 0.610 | 963,000 |
| 2024-04-16 | 0.720 | 0.720 | 0.650 | 0.650 | 0.650 | 522,000 |
| 2024-04-15 | 0.690 | 0.730 | 0.680 | 0.710 | 0.710 | 668,000 |
| 2024-04-12 | 0.710 | 0.720 | 0.700 | 0.720 | 0.720 | 413,000 |
| 2024-04-11 | 0.730 | 0.730 | 0.700 | 0.730 | 0.730 | 1,805,000 |
| 2024-04-08 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 207,000 |
| 2024-04-05 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 178,000 |
| 2024-04-04 | 0.720 | 0.760 | 0.720 | 0.760 | 0.760 | 414,000 |
| 2024-04-03 | 0.750 | 0.760 | 0.720 | 0.720 | 0.720 | 2,135,000 |
| 2024-04-02 | 0.770 | 0.770 | 0.750 | 0.770 | 0.770 | 420,000 |
| 2024-04-01 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 278,000 |
| 2024-03-27 | 0.760 | 0.760 | 0.750 | 0.760 | 0.760 | 648,000 |
| 2024-03-26 | 0.750 | 0.770 | 0.750 | 0.760 | 0.760 | 276,000 |
| 2024-03-25 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 894,000 |
| 2024-03-22 | 0.760 | 0.760 | 0.750 | 0.760 | 0.760 | 358,000 |
| 2024-03-21 | 0.770 | 0.790 | 0.760 | 0.760 | 0.760 | 1,234,000 |
| 2024-03-20 | 0.800 | 0.810 | 0.770 | 0.770 | 0.770 | 1,859,000 |
| 2024-03-19 | 0.790 | 0.810 | 0.780 | 0.800 | 0.800 | 711,000 |
| 2024-03-18 | 0.790 | 0.790 | 0.770 | 0.790 | 0.790 | 763,000 |
| 2024-03-15 | 0.790 | 0.790 | 0.760 | 0.790 | 0.790 | 1,285,000 |
| 2024-03-14 | 0.750 | 0.790 | 0.750 | 0.790 | 0.790 | 1,812,000 |
| 2024-03-13 | 0.750 | 0.770 | 0.750 | 0.750 | 0.750 | 390,000 |
| 2024-03-12 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 237,000 |
| 2024-03-11 | 0.770 | 0.770 | 0.750 | 0.760 | 0.760 | 461,000 |
| 2024-03-08 | 0.750 | 0.780 | 0.750 | 0.770 | 0.770 | 420,000 |
| 2024-03-07 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 134,000 |
| 2024-03-06 | 0.750 | 0.760 | 0.750 | 0.760 | 0.760 | 63,000 |
| 2024-03-05 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 309,000 |
| 2024-03-04 | 0.770 | 0.780 | 0.760 | 0.760 | 0.760 | 1,237,000 |
| 2024-03-01 | 0.770 | 0.770 | 0.750 | 0.770 | 0.770 | 545,000 |
| 2024-02-29 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 1,382,000 |
| 2024-02-28 | 0.780 | 0.790 | 0.770 | 0.790 | 0.790 | 125,000 |
| 2024-02-27 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 237,000 |
| 2024-02-26 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 234,000 |
| 2024-02-23 | 0.780 | 0.790 | 0.770 | 0.790 | 0.790 | 712,000 |
| 2024-02-22 | 0.790 | 0.800 | 0.780 | 0.780 | 0.780 | 518,000 |
| 2024-02-21 | 0.790 | 0.800 | 0.770 | 0.790 | 0.790 | 472,000 |
| 2024-02-20 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 317,000 |
| 2024-02-19 | 0.810 | 0.820 | 0.780 | 0.790 | 0.790 | 1,106,000 |
| 2024-02-16 | 0.820 | 0.820 | 0.800 | 0.810 | 0.810 | 718,000 |
| 2024-02-15 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 2,476,000 |
| 2024-02-14 | 0.780 | 0.790 | 0.760 | 0.790 | 0.790 | 745,000 |
| 2024-02-13 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 891,000 |
| 2024-02-12 | 0.770 | 0.810 | 0.770 | 0.780 | 0.780 | 4,586,000 |
| 2024-02-08 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 385,000 |
| 2024-02-07 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 346,000 |
| 2024-02-06 | 0.740 | 0.760 | 0.740 | 0.750 | 0.750 | 363,000 |
| 2024-02-05 | 0.750 | 0.760 | 0.740 | 0.750 | 0.750 | 433,000 |
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.