Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.880	0.890	0.870	0.880	0.880	2,289,000
2025-10-21	0.880	0.880	0.870	0.880	0.880	2,094,000
2025-10-20	0.880	0.880	0.880	0.880	0.880	6,000
2025-10-17	0.890	0.890	0.870	0.880	0.880	536,000
2025-10-16	0.870	0.890	0.860	0.880	0.880	203,000
2025-10-15	0.870	0.880	0.870	0.880	0.880	320,000
2025-10-14	0.880	0.890	0.880	0.890	0.890	2,046,000
2025-10-13	0.890	0.890	0.870	0.890	0.890	696,000
2025-10-10	0.870	0.890	0.870	0.890	0.890	1,103,000
2025-10-09	0.880	0.890	0.870	0.890	0.890	655,000
2025-10-08	0.890	0.890	0.890	0.890	0.890	871,000
2025-10-07	0.890	0.890	0.880	0.890	0.890	1,018,000
2025-10-06	0.890	0.890	0.880	0.880	0.880	338,000
2025-10-03	0.890	0.890	0.880	0.890	0.890	1,300,000
2025-10-02	0.880	0.890	0.880	0.880	0.880	942,000
2025-10-01	0.880	0.880	0.880	0.880	0.880	438,000
2025-09-30	0.890	0.890	0.870	0.880	0.880	1,476,000
2025-09-29	0.900	0.900	0.870	0.890	0.890	799,000
2025-09-26	0.890	0.900	0.890	0.900	0.900	32,000
2025-09-25	0.910	0.910	0.880	0.890	0.890	751,000
2025-09-24	0.890	0.910	0.890	0.910	0.910	568,000
2025-09-23	0.900	0.900	0.890	0.890	0.890	587,000
2025-09-22	0.910	0.910	0.890	0.890	0.890	2,394,000
2025-09-19	0.890	0.910	0.890	0.910	0.910	304,000
2025-09-18	0.920	0.920	0.890	0.890	0.890	382,000
2025-09-17	0.900	0.920	0.880	0.910	0.910	2,665,000
2025-09-16	0.890	0.910	0.890	0.900	0.900	606,000
2025-09-15	0.910	0.910	0.890	0.890	0.890	1,314,000
2025-09-12	0.920	0.920	0.890	0.910	0.910	1,065,000
2025-09-11	0.910	0.920	0.900	0.920	0.920	784,000
2025-09-10	0.920	0.920	0.870	0.900	0.900	547,000
2025-09-09	0.920	0.930	0.890	0.920	0.920	487,000
2025-09-08	0.870	0.910	0.870	0.910	0.910	841,000
2025-09-05	0.920	0.920	0.860	0.900	0.900	1,227,000
2025-09-04	0.920	0.920	0.890	0.920	0.920	114,000
2025-09-03	0.920	0.920	0.900	0.910	0.910	160,000
2025-09-02	0.930	0.930	0.900	0.920	0.920	566,000
2025-09-01	0.910	0.920	0.910	0.920	0.920	2,000
2025-08-29	0.940	0.940	0.910	0.910	0.910	246,000
2025-08-28	0.920	0.940	0.920	0.940	0.940	236,000
2025-08-27	0.950	0.950	0.920	0.940	0.940	23,000
2025-08-26	0.920	0.940	0.920	0.920	0.920	287,000
2025-08-22	0.950	0.950	0.920	0.920	0.920	145,000
2025-08-20	0.940	0.960	0.920	0.950	0.950	377,000
2025-08-19	0.950	0.960	0.940	0.950	0.950	5,066,000
2025-08-18	0.950	0.950	0.910	0.940	0.940	1,039,000
2025-08-15	0.940	0.940	0.910	0.920	0.920	380,000
2025-08-14	0.910	0.980	0.910	0.930	0.930	953,000
2025-08-13	0.910	0.980	0.890	0.950	0.950	2,530,000
2025-08-12	0.970	0.980	0.940	0.950	0.950	901,000
2025-08-11	0.980	1.000	0.940	0.950	0.950	1,852,000
2025-08-08	0.970	1.000	0.960	0.980	0.980	534,000
2025-08-07	0.990	1.000	0.970	0.970	0.970	591,000
2025-08-06	1.000	1.010	0.980	0.980	0.980	328,000
2025-08-05	0.990	1.010	0.990	1.000	1.000	247,000
2025-08-04	1.010	1.010	0.990	0.990	0.990	228,000
2025-08-01	1.030	1.030	0.990	1.010	1.010	410,000
2025-07-31	1.020	1.040	1.000	1.000	1.000	748,000
2025-07-30	1.040	1.050	1.020	1.050	1.050	372,000
2025-07-29	1.050	1.050	1.010	1.030	1.030	538,000

← NewerPage 5 of 15 · 868 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.