Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.850	0.850	0.830	0.840	0.840	505,000
2026-04-23	0.830	0.850	0.830	0.850	0.850	262,000
2026-04-22	0.840	0.840	0.830	0.830	0.830	803,000
2026-04-21	0.830	0.840	0.810	0.840	0.840	604,000
2026-04-20	0.840	0.850	0.830	0.830	0.830	108,000
2026-04-17	0.860	0.860	0.830	0.850	0.850	113,000
2026-04-16	0.850	0.860	0.840	0.860	0.860	828,000
2026-04-15	0.850	0.860	0.830	0.850	0.850	6,112,000
2026-04-14	0.850	0.850	0.830	0.830	0.830	1,056,000
2026-04-13	0.830	0.850	0.820	0.830	0.830	1,021,000
2026-04-10	0.780	0.820	0.780	0.820	0.820	1,347,000
2026-04-08	0.780	0.790	0.780	0.780	0.780	209,000
2026-04-07	0.770	0.790	0.770	0.790	0.790	172,000
2026-04-06	0.780	0.790	0.770	0.770	0.770	531,000
2026-04-01	0.780	0.790	0.770	0.770	0.770	439,000
2026-03-31	0.790	0.790	0.770	0.780	0.780	262,000
2026-03-30	0.790	0.790	0.750	0.790	0.790	122,000
2026-03-27	0.780	0.790	0.760	0.790	0.790	23,000
2026-03-26	0.780	0.790	0.750	0.780	0.780	1,493,000
2026-03-25	0.740	0.780	0.720	0.780	0.780	469,000
2026-03-24	0.760	0.760	0.750	0.760	0.760	64,000
2026-03-23	0.710	0.740	0.710	0.740	0.740	707,000
2026-03-19	0.750	0.750	0.710	0.710	0.710	1,594,000
2026-03-18	0.750	0.750	0.730	0.750	0.750	877,000
2026-03-17	0.760	0.770	0.740	0.740	0.740	429,000
2026-03-16	0.770	0.770	0.740	0.740	0.740	522,000
2026-03-13	0.770	0.770	0.740	0.770	0.770	507,000
2026-03-12	0.760	0.770	0.750	0.770	0.770	348,000
2026-03-11	0.780	0.780	0.720	0.760	0.760	270,000
2026-03-10	0.760	0.780	0.740	0.750	0.750	598,000
2026-03-09	0.790	0.790	0.750	0.750	0.750	340,000
2026-03-06	0.740	0.800	0.740	0.790	0.790	864,000
2026-03-05	0.760	0.780	0.740	0.750	0.750	613,000
2026-03-04	0.770	0.800	0.750	0.760	0.760	1,382,000
2026-03-03	0.780	0.780	0.750	0.750	0.750	719,000
2026-03-02	0.800	0.800	0.770	0.790	0.790	335,000
2026-02-27	0.800	0.810	0.780	0.800	0.800	504,000
2026-02-26	0.800	0.810	0.790	0.800	0.800	375,000
2026-02-25	0.800	0.810	0.790	0.800	0.800	158,000
2026-02-24	0.780	0.810	0.780	0.810	0.810	369,000
2026-02-23	0.800	0.800	0.790	0.800	0.800	291,000
2026-02-20	0.790	0.800	0.790	0.800	0.800	159,000
2026-02-19	0.800	0.800	0.790	0.800	0.800	247,000
2026-02-18	0.780	0.800	0.780	0.790	0.790	229,000
2026-02-16	0.800	0.810	0.710	0.780	0.780	1,502,000
2026-02-13	0.800	0.810	0.800	0.800	0.800	390,000
2026-02-12	0.820	0.820	0.800	0.820	0.820	881,000
2026-02-11	0.830	0.830	0.820	0.820	0.820	32,000
2026-02-10	0.820	0.830	0.810	0.820	0.820	230,000
2026-02-09	0.820	0.820	0.820	0.820	0.820	70,000
2026-02-06	0.840	0.840	0.820	0.820	0.820	590,000
2026-02-05	0.840	0.840	0.810	0.840	0.840	80,000
2026-02-04	0.840	0.840	0.790	0.820	0.820	965,000
2026-02-03	0.820	0.830	0.810	0.830	0.830	737,000
2026-02-02	0.820	0.820	0.800	0.820	0.820	274,000
2026-01-30	0.810	0.830	0.810	0.820	0.820	1,173,000
2026-01-29	0.840	0.840	0.800	0.830	0.830	2,069,000
2026-01-28	0.840	0.840	0.820	0.840	0.840	2,119,000
2026-01-27	0.880	0.880	0.840	0.870	0.870	258,000
2026-01-26	0.840	0.880	0.830	0.880	0.880	1,423,000

← NewerPage 3 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.