Alternergy Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 49,000 |
| 2025-07-25 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 1,125,000 |
| 2025-07-24 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 1,356,000 |
| 2025-07-23 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 850,000 |
| 2025-07-22 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 5,259,000 |
| 2025-07-21 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 3,093,000 |
| 2025-07-18 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 667,000 |
| 2025-07-17 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 264,000 |
| 2025-07-16 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 1,108,000 |
| 2025-07-15 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 1,289,000 |
| 2025-07-14 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 1,549,000 |
| 2025-07-11 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 144,000 |
| 2025-07-10 | 1.090 | 1.090 | 1.010 | 1.070 | 1.070 | 2,302,000 |
| 2025-07-09 | 1.050 | 1.150 | 1.040 | 1.050 | 1.050 | 10,505,000 |
| 2025-07-08 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 2,794,000 |
| 2025-07-07 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 118,000 |
| 2025-07-04 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 601,000 |
| 2025-07-03 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 602,000 |
| 2025-07-02 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 463,000 |
| 2025-07-01 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 337,000 |
| 2025-06-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 653,000 |
| 2025-06-27 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 804,000 |
| 2025-06-26 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 747,000 |
| 2025-06-25 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 944,000 |
| 2025-06-24 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 540,000 |
| 2025-06-23 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 202,000 |
| 2025-06-20 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 1,603,000 |
| 2025-06-19 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 96,000 |
| 2025-06-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 33,000 |
| 2025-06-17 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 314,000 |
| 2025-06-16 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 600,000 |
| 2025-06-13 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 206,000 |
| 2025-06-11 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 23,000 |
| 2025-06-10 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 343,000 |
| 2025-06-09 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 150,000 |
| 2025-06-05 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 2,604,000 |
| 2025-06-04 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 911,000 |
| 2025-06-03 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 570,000 |
| 2025-06-02 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 62,000 |
| 2025-05-30 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 214,000 |
| 2025-05-29 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 421,000 |
| 2025-05-28 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 111,000 |
| 2025-05-27 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 660,000 |
| 2025-05-26 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 145,000 |
| 2025-05-23 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 31,000 |
| 2025-05-22 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 785,000 |
| 2025-05-21 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 254,000 |
| 2025-05-20 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 435,000 |
| 2025-05-19 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 176,000 |
| 2025-05-16 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 2,289,000 |
| 2025-05-15 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 346,000 |
| 2025-05-14 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 914,000 |
| 2025-05-13 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 724,000 |
| 2025-05-09 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 345,000 |
| 2025-05-08 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,091,000 |
| 2025-05-07 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 1,549,000 |
| 2025-05-06 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 1,128,000 |
| 2025-05-05 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 1,912,000 |
| 2025-05-02 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 46,000 |
| 2025-04-30 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 1,663,000 |
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.