Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.800	0.810	0.770	0.770	0.770	451,000
2026-07-21	0.810	0.810	0.780	0.800	0.800	299,000
2026-07-20	0.770	0.790	0.770	0.780	0.780	47,000
2026-07-17	0.790	0.790	0.780	0.780	0.780	287,000
2026-07-16	0.780	0.790	0.780	0.790	0.790	355,000
2026-07-15	0.800	0.800	0.780	0.780	0.780	227,000
2026-07-14	0.790	0.790	0.770	0.780	0.780	142,000
2026-07-13	0.790	0.800	0.780	0.800	0.800	401,000
2026-07-10	0.770	0.790	0.770	0.790	0.790	251,000
2026-07-09	0.790	0.790	0.760	0.760	0.760	477,000
2026-07-08	0.790	0.790	0.780	0.780	0.780	1,398,000
2026-07-07	0.780	0.790	0.780	0.790	0.790	57,000
2026-07-06	0.780	0.790	0.780	0.790	0.790	31,000
2026-07-03	0.790	0.790	0.780	0.780	0.780	201,000
2026-07-02	0.800	0.800	0.790	0.790	0.790	35,000
2026-07-01	0.780	0.780	0.770	0.780	0.780	515,000
2026-06-30	0.780	0.790	0.780	0.780	0.780	1,340,000
2026-06-29	0.790	0.790	0.790	0.790	0.790	349,000
2026-06-26	0.800	0.800	0.800	0.800	0.800	15,000
2026-06-25	0.810	0.810	0.790	0.790	0.790	223,000
2026-06-24	0.800	0.800	0.800	0.800	0.800	440,000
2026-06-23	0.800	0.810	0.800	0.800	0.800	313,000
2026-06-22	0.800	0.800	0.790	0.800	0.800	488,000
2026-06-19	0.810	0.810	0.800	0.800	0.800	142,000
2026-06-18	0.810	0.810	0.810	0.810	0.810	193,000
2026-06-17	0.810	0.810	0.810	0.810	0.810	10,000
2026-06-16	0.830	0.830	0.800	0.810	0.810	121,000
2026-06-15	0.810	0.830	0.810	0.830	0.830	119,000
2026-06-11	0.800	0.810	0.790	0.810	0.810	160,000
2026-06-10	0.810	0.810	0.810	0.810	0.810	593,000
2026-06-09	0.820	0.830	0.810	0.830	0.830	334,000
2026-06-08	0.830	0.830	0.810	0.810	0.810	181,000
2026-06-05	0.820	0.840	0.820	0.830	0.830	186,000
2026-06-04	0.800	0.820	0.800	0.820	0.820	138,000
2026-06-03	0.820	0.820	0.790	0.820	0.820	188,000
2026-06-02	0.830	0.830	0.820	0.820	0.820	41,000
2026-06-01	0.810	0.830	0.810	0.830	0.830	52,000
2026-05-29	0.830	0.830	0.800	0.800	0.800	250,000
2026-05-28	0.840	0.840	0.820	0.820	0.820	158,000
2026-05-26	0.840	0.840	0.840	0.840	0.840	37,000
2026-05-25	0.830	0.840	0.820	0.840	0.840	118,000
2026-05-22	0.820	0.830	0.820	0.830	0.830	13,000
2026-05-21	0.830	0.830	0.810	0.820	0.820	427,000
2026-05-20	0.830	0.830	0.820	0.830	0.830	743,000
2026-05-19	0.830	0.840	0.830	0.830	0.830	743,000
2026-05-18	0.860	0.860	0.830	0.830	0.830	564,000
2026-05-15	0.850	0.860	0.850	0.860	0.860	379,000
2026-05-14	0.850	0.860	0.850	0.850	0.850	511,000
2026-05-13	0.850	0.870	0.850	0.860	0.860	474,000
2026-05-12	0.860	0.860	0.860	0.860	0.860	146,000
2026-05-11	0.870	0.870	0.840	0.860	0.860	1,493,000
2026-05-08	0.850	0.870	0.850	0.860	0.860	1,870,000
2026-05-07	0.840	0.850	0.840	0.850	0.850	1,023,000
2026-05-06	0.850	0.850	0.840	0.840	0.840	379,000
2026-05-05	0.840	0.850	0.840	0.850	0.850	357,000
2026-05-04	0.870	0.870	0.820	0.840	0.840	904,000
2026-04-30	0.860	0.870	0.850	0.870	0.870	382,000
2026-04-29	0.850	0.860	0.830	0.860	0.860	1,109,000
2026-04-28	0.850	0.850	0.850	0.850	0.850	19,000
2026-04-27	0.840	0.860	0.830	0.850	0.850	2,794,000

← NewerPage 2 of 5 · 243 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.