Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.870	0.910	0.870	0.900	0.900	1,551,000
2023-08-03	0.900	0.920	0.870	0.870	0.870	3,425,000
2023-08-02	0.950	0.950	0.900	0.900	0.900	5,004,000
2023-08-01	0.970	0.980	0.950	0.950	0.950	3,208,000
2023-07-31	0.970	0.980	0.960	0.970	0.970	922,000
2023-07-28	0.980	1.000	0.970	0.980	0.980	2,031,000
2023-07-27	1.010	1.010	0.990	0.990	0.990	827,000
2023-07-26	1.010	1.020	1.000	1.010	1.010	696,000
2023-07-25	1.000	1.010	0.990	1.010	1.010	1,322,000
2023-07-24	1.000	1.030	0.970	0.990	0.990	3,398,000
2023-07-21	1.040	1.050	0.990	1.000	1.000	2,231,000
2023-07-20	1.030	1.040	1.000	1.040	1.040	1,563,000
2023-07-19	1.080	1.080	1.010	1.020	1.020	1,997,000
2023-07-18	1.030	1.080	1.030	1.070	1.070	4,397,000
2023-07-17	1.050	1.070	1.030	1.040	1.040	2,825,000
2023-07-14	1.040	1.060	1.020	1.050	1.050	4,305,000
2023-07-13	0.980	1.040	0.980	1.040	1.040	6,994,000
2023-07-12	0.960	0.970	0.940	0.960	0.960	2,052,000
2023-07-11	1.010	1.010	0.960	0.960	0.960	2,997,000
2023-07-10	0.980	1.010	0.980	1.000	1.000	1,754,000
2023-07-07	1.050	1.050	0.980	0.980	0.980	4,778,000
2023-07-06	1.040	1.050	1.010	1.040	1.040	4,067,000
2023-07-05	1.090	1.090	1.030	1.040	1.040	4,609,000
2023-07-04	1.050	1.090	1.050	1.080	1.080	2,011,000
2023-07-03	1.100	1.120	1.050	1.050	1.050	4,453,000
2023-06-30	1.040	1.100	1.040	1.090	1.090	16,564,000
2023-06-29	1.050	1.060	1.040	1.040	1.040	2,233,000
2023-06-27	1.040	1.060	1.020	1.050	1.050	1,196,000
2023-06-26	1.050	1.070	1.030	1.030	1.030	4,538,000
2023-06-23	1.050	1.070	1.020	1.050	1.050	3,625,000
2023-06-22	0.990	1.040	0.990	1.040	1.040	5,850,000
2023-06-21	0.970	1.000	0.970	0.990	0.990	1,263,000
2023-06-20	1.010	1.020	0.970	0.970	0.970	3,844,000
2023-06-19	1.030	1.030	1.000	1.020	1.020	1,443,000
2023-06-16	1.000	1.040	1.000	1.030	1.030	2,594,000
2023-06-15	1.020	1.050	1.000	1.000	1.000	7,417,000
2023-06-14	0.940	1.020	0.930	1.010	1.010	17,174,000
2023-06-13	0.950	0.950	0.920	0.930	0.930	1,726,000
2023-06-09	0.920	0.970	0.910	0.950	0.950	5,463,000
2023-06-08	0.910	0.920	0.900	0.910	0.910	648,000
2023-06-07	0.900	0.910	0.880	0.910	0.910	982,000
2023-06-06	0.890	0.920	0.880	0.900	0.900	863,000
2023-06-05	0.940	0.960	0.900	0.900	0.900	3,054,000
2023-06-02	0.900	0.950	0.900	0.920	0.920	2,331,000
2023-06-01	0.850	0.900	0.850	0.900	0.900	1,277,000
2023-05-31	0.910	0.910	0.850	0.850	0.850	5,636,000
2023-05-30	0.890	0.920	0.890	0.910	0.910	701,000
2023-05-29	0.940	0.940	0.870	0.910	0.910	42,151,000
2023-05-26	0.970	0.970	0.900	0.930	0.930	5,196,000
2023-05-25	1.030	1.030	0.950	0.980	0.980	4,498,000
2023-05-24	1.030	1.030	0.990	1.000	1.000	1,797,000
2023-05-23	0.970	1.030	0.960	1.020	1.020	3,276,000
2023-05-22	0.970	0.990	0.960	0.990	0.990	816,000
2023-05-19	0.990	0.990	0.950	0.990	0.990	3,980,000
2023-05-18	0.990	0.990	0.970	0.990	0.990	510,000
2023-05-17	0.990	1.000	0.980	0.980	0.980	1,972,000
2023-05-16	0.980	1.000	0.960	1.000	1.000	2,065,000
2023-05-15	0.940	0.970	0.930	0.960	0.960	1,612,000
2023-05-12	0.970	0.980	0.920	0.930	0.930	4,213,000
2023-05-11	1.010	1.030	0.960	0.970	0.970	9,613,000

← NewerPage 14 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.