Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.840	0.880	0.830	0.880	0.880	1,423,000
2026-01-23	0.830	0.830	0.810	0.820	0.820	664,000
2026-01-22	0.830	0.830	0.830	0.830	0.830	95,000
2026-01-21	0.810	0.840	0.810	0.830	0.830	14,000
2026-01-20	0.850	0.850	0.810	0.810	0.810	1,355,000
2026-01-19	0.860	0.860	0.850	0.850	0.850	139,000
2026-01-16	0.860	0.860	0.850	0.860	0.860	32,000
2026-01-15	0.870	0.870	0.850	0.860	0.860	265,000
2026-01-14	0.840	0.860	0.830	0.840	0.840	2,732,000
2026-01-13	0.830	0.830	0.820	0.830	0.830	193,000
2026-01-12	0.820	0.830	0.820	0.820	0.820	1,280,000
2026-01-09	0.830	0.830	0.820	0.830	0.830	421,000
2026-01-08	0.840	0.850	0.830	0.830	0.830	377,000
2026-01-07	0.850	0.850	0.820	0.840	0.840	147,000
2026-01-06	0.820	0.850	0.820	0.850	0.850	43,000
2026-01-05	0.850	0.850	0.810	0.820	0.820	239,000
2026-01-02	0.840	0.850	0.800	0.850	0.850	556,000
2025-12-29	0.840	0.850	0.790	0.840	0.840	1,138,000
2025-12-26	0.830	0.850	0.800	0.800	0.800	77,000
2025-12-23	0.850	0.850	0.810	0.830	0.830	134,000
2025-12-22	0.850	0.850	0.820	0.850	0.850	35,000
2025-12-19	0.810	0.860	0.800	0.850	0.850	639,000
2025-12-18	0.830	0.830	0.800	0.820	0.820	4,204,000
2025-12-17	0.830	0.830	0.800	0.830	0.830	76,000
2025-12-16	0.840	0.850	0.800	0.830	0.830	6,492,000
2025-12-15	0.850	0.860	0.830	0.840	0.840	1,915,000
2025-12-12	0.850	0.850	0.810	0.850	0.850	2,257,000
2025-12-11	0.840	0.860	0.820	0.850	0.850	451,000
2025-12-10	0.830	0.860	0.810	0.840	0.840	839,000
2025-12-09	0.860	0.860	0.830	0.840	0.840	178,000
2025-12-05	0.860	0.860	0.840	0.860	0.860	43,000
2025-12-04	0.860	0.860	0.830	0.860	0.860	517,000
2025-12-03	0.870	0.870	0.830	0.860	0.860	306,000
2025-12-02	0.880	0.880	0.860	0.870	0.870	53,000
2025-12-01	0.860	0.870	0.830	0.860	0.860	505,000
2025-11-28	0.860	0.870	0.840	0.870	0.870	311,000
2025-11-27	0.860	0.870	0.830	0.860	0.860	636,000
2025-11-26	0.880	0.880	0.850	0.860	0.860	48,000
2025-11-25	0.880	0.880	0.840	0.840	0.840	353,000
2025-11-24	0.880	0.880	0.840	0.860	0.860	432,000
2025-11-21	0.880	0.880	0.830	0.880	0.880	940,000
2025-11-20	0.880	0.880	0.840	0.880	0.880	430,000
2025-11-19	0.880	0.880	0.880	0.880	0.880	18,000
2025-11-18	0.890	0.890	0.820	0.880	0.880	587,000
2025-11-17	0.810	0.890	0.810	0.870	0.870	402,000
2025-11-14	0.830	0.830	0.810	0.810	0.810	446,000
2025-11-13	0.810	0.830	0.810	0.830	0.830	298,000
2025-11-12	0.800	0.830	0.760	0.810	0.810	1,434,000
2025-11-11	0.830	0.830	0.800	0.800	0.800	139,000
2025-11-10	0.830	0.830	0.800	0.800	0.800	419,000
2025-11-07	0.860	0.860	0.830	0.830	0.830	16,000
2025-11-06	0.830	0.850	0.820	0.840	0.840	792,000
2025-11-05	0.850	0.870	0.810	0.850	0.850	569,000
2025-11-04	0.880	0.880	0.850	0.860	0.860	113,000
2025-11-03	0.880	0.890	0.800	0.850	0.850	1,464,000
2025-10-30	0.910	0.910	0.880	0.880	0.880	1,494,000
2025-10-29	0.890	0.920	0.890	0.910	0.910	554,000
2025-10-28	0.870	0.900	0.870	0.880	0.880	1,364,000
2025-10-27	0.940	0.940	0.860	0.870	0.870	1,826,000
2025-10-24	0.890	0.970	0.890	0.920	0.920	10,433,000

← NewerPage 4 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.