Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.740	0.760	0.740	0.750	0.750	472,000
2024-02-01	0.750	0.750	0.740	0.750	0.750	144,000
2024-01-31	0.740	0.750	0.740	0.750	0.750	586,000
2024-01-30	0.750	0.750	0.740	0.740	0.740	122,000
2024-01-29	0.750	0.750	0.750	0.750	0.750	60,000
2024-01-26	0.770	0.770	0.750	0.750	0.750	276,000
2024-01-25	0.760	0.760	0.750	0.750	0.750	347,000
2024-01-24	0.760	0.770	0.760	0.760	0.760	230,000
2024-01-23	0.740	0.760	0.740	0.760	0.760	2,903,000
2024-01-22	0.730	0.740	0.720	0.740	0.740	1,061,000
2024-01-19	0.730	0.730	0.700	0.720	0.720	994,000
2024-01-18	0.750	0.750	0.700	0.730	0.730	2,137,000
2024-01-17	0.740	0.760	0.720	0.720	0.720	604,000
2024-01-16	0.750	0.760	0.750	0.750	0.750	456,000
2024-01-15	0.750	0.770	0.740	0.760	0.760	1,092,000
2024-01-12	0.760	0.770	0.750	0.750	0.750	653,000
2024-01-11	0.770	0.790	0.770	0.770	0.770	177,000
2024-01-10	0.800	0.800	0.770	0.770	0.770	248,000
2024-01-09	0.790	0.800	0.790	0.800	0.800	311,000
2024-01-08	0.810	0.810	0.780	0.780	0.780	1,485,000
2024-01-05	0.790	0.830	0.770	0.810	0.810	5,629,000
2024-01-04	0.790	0.790	0.770	0.780	0.780	519,000
2024-01-03	0.780	0.780	0.750	0.780	0.780	1,754,000
2024-01-02	0.780	0.790	0.750	0.770	0.770	236,000
2023-12-29	0.750	0.790	0.740	0.770	0.770	3,007,000
2023-12-28	0.720	0.740	0.720	0.740	0.740	1,618,000
2023-12-27	0.700	0.730	0.700	0.720	0.720	548,000
2023-12-22	0.730	0.730	0.700	0.730	0.730	501,000
2023-12-21	0.710	0.730	0.700	0.710	0.710	404,000
2023-12-20	0.740	0.740	0.690	0.710	0.710	2,068,000
2023-12-19	0.740	0.740	0.710	0.710	0.710	1,239,000
2023-12-18	0.730	0.750	0.720	0.740	0.740	652,000
2023-12-15	0.750	0.750	0.740	0.740	0.740	111,000
2023-12-14	0.760	0.760	0.730	0.730	0.730	375,000
2023-12-13	0.750	0.760	0.740	0.760	0.760	175,000
2023-12-12	0.740	0.760	0.720	0.760	0.760	391,000
2023-12-11	0.750	0.750	0.730	0.730	0.730	405,000
2023-12-07	0.760	0.760	0.730	0.750	0.750	186,000
2023-12-06	0.760	0.760	0.730	0.760	0.760	535,000
2023-12-05	0.750	0.760	0.730	0.760	0.760	302,000
2023-12-04	0.720	0.750	0.720	0.750	0.750	1,052,000
2023-12-01	0.710	0.720	0.700	0.710	0.710	3,617,000
2023-11-30	0.740	0.750	0.730	0.740	0.740	3,540,000
2023-11-29	0.750	0.780	0.750	0.770	0.770	4,566,000
2023-11-28	0.740	0.790	0.740	0.770	0.770	4,591,000
2023-11-24	0.760	0.780	0.750	0.770	0.770	4,409,000
2023-11-23	0.790	0.800	0.770	0.780	0.780	4,170,000
2023-11-22	0.810	0.830	0.810	0.820	0.820	2,133,000
2023-11-21	0.830	0.840	0.820	0.840	0.840	791,000
2023-11-20	0.850	0.870	0.830	0.830	0.830	1,215,000
2023-11-17	0.830	0.860	0.830	0.860	0.860	180,000
2023-11-16	0.880	0.890	0.840	0.840	0.840	2,979,000
2023-11-15	0.890	0.900	0.880	0.890	0.890	288,000
2023-11-14	0.930	0.940	0.870	0.870	0.870	1,575,000
2023-11-13	0.920	0.940	0.880	0.910	0.910	1,462,000
2023-11-10	0.930	0.940	0.900	0.920	0.920	2,115,000
2023-11-09	0.890	0.940	0.880	0.930	0.930	3,998,000
2023-11-08	0.880	0.900	0.860	0.880	0.880	3,982,000
2023-11-07	0.850	0.870	0.840	0.850	0.850	622,000
2023-11-06	0.810	0.840	0.810	0.830	0.830	474,000

← NewerPage 12 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.