Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.870	0.870	0.820	0.820	0.820	769,000
2023-10-31	0.890	0.890	0.820	0.850	0.850	1,245,000
2023-10-27	0.880	0.880	0.860	0.860	0.860	67,000
2023-10-26	0.880	0.920	0.850	0.860	0.860	1,029,000
2023-10-25	0.850	0.910	0.850	0.880	0.880	4,510,000
2023-10-24	0.860	0.860	0.860	0.860	0.860	366,000
2023-10-23	0.850	0.880	0.850	0.860	0.860	510,000
2023-10-20	0.880	0.880	0.850	0.860	0.860	789,000
2023-10-19	0.860	0.880	0.860	0.880	0.880	1,349,000
2023-10-18	0.860	0.870	0.830	0.870	0.870	1,583,000
2023-10-17	0.800	0.880	0.800	0.860	0.860	3,750,000
2023-10-16	0.800	0.820	0.800	0.810	0.810	760,000
2023-10-13	0.830	0.830	0.800	0.810	0.810	908,000
2023-10-12	0.850	0.850	0.800	0.830	0.830	662,000
2023-10-11	0.840	0.850	0.830	0.840	0.840	518,000
2023-10-10	0.830	0.840	0.830	0.830	0.830	374,000
2023-10-09	0.830	0.830	0.810	0.830	0.830	398,000
2023-10-06	0.810	0.840	0.800	0.830	0.830	1,174,000
2023-10-05	0.850	0.850	0.810	0.810	0.810	572,000
2023-10-04	0.820	0.840	0.820	0.820	0.820	516,000
2023-10-03	0.850	0.860	0.800	0.850	0.850	1,661,000
2023-10-02	0.800	0.850	0.800	0.840	0.840	1,050,000
2023-09-29	0.810	0.840	0.800	0.810	0.810	1,253,000
2023-09-28	0.810	0.850	0.810	0.820	0.820	1,033,000
2023-09-27	0.800	0.810	0.790	0.800	0.800	856,000
2023-09-26	0.810	0.820	0.800	0.820	0.820	384,000
2023-09-25	0.770	0.800	0.760	0.800	0.800	1,212,000
2023-09-22	0.760	0.780	0.760	0.770	0.770	428,000
2023-09-21	0.780	0.790	0.750	0.770	0.770	1,828,000
2023-09-20	0.800	0.800	0.780	0.800	0.800	554,000
2023-09-19	0.820	0.820	0.800	0.800	0.800	229,000
2023-09-18	0.820	0.830	0.800	0.800	0.800	421,000
2023-09-15	0.790	0.830	0.790	0.820	0.820	288,000
2023-09-14	0.790	0.800	0.780	0.790	0.790	979,000
2023-09-13	0.820	0.820	0.790	0.790	0.790	1,516,000
2023-09-12	0.830	0.830	0.810	0.830	0.830	1,828,000
2023-09-11	0.870	0.870	0.840	0.840	0.840	3,244,000
2023-09-08	0.870	0.880	0.860	0.870	0.870	180,000
2023-09-07	0.870	0.890	0.870	0.880	0.880	472,000
2023-09-06	0.870	0.870	0.860	0.870	0.870	534,000
2023-09-05	0.880	0.900	0.870	0.870	0.870	2,458,000
2023-09-04	0.890	0.920	0.890	0.890	0.890	257,000
2023-09-01	0.900	0.920	0.890	0.900	0.900	788,000
2023-08-31	0.940	0.940	0.900	0.930	0.930	2,773,000
2023-08-30	0.910	0.930	0.900	0.910	0.910	784,000
2023-08-29	0.890	0.920	0.890	0.910	0.910	2,428,000
2023-08-25	0.890	0.910	0.890	0.890	0.890	1,891,000
2023-08-24	0.880	0.890	0.860	0.890	0.890	1,382,000
2023-08-23	0.860	0.870	0.850	0.870	0.870	1,123,000
2023-08-22	0.870	0.870	0.850	0.850	0.850	601,000
2023-08-18	0.880	0.880	0.860	0.860	0.860	189,000
2023-08-17	0.870	0.890	0.860	0.860	0.860	644,000
2023-08-16	0.860	0.880	0.850	0.860	0.860	446,000
2023-08-15	0.870	0.870	0.860	0.860	0.860	707,000
2023-08-14	0.900	0.900	0.870	0.880	0.880	301,000
2023-08-11	0.880	0.900	0.880	0.900	0.900	266,000
2023-08-10	0.870	0.880	0.860	0.860	0.860	1,065,000
2023-08-09	0.890	0.910	0.880	0.880	0.880	1,063,000
2023-08-08	0.890	0.890	0.860	0.890	0.890	1,213,000
2023-08-07	0.910	0.910	0.850	0.890	0.890	3,170,000

← NewerPage 13 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.