Alternergy Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 626,000 |
| 2025-04-28 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 1,136,000 |
| 2025-04-25 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 1,964,000 |
| 2025-04-24 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 11,000 |
| 2025-04-23 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 1,697,000 |
| 2025-04-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2025-04-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 851,000 |
| 2025-04-16 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 180,000 |
| 2025-04-15 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 446,000 |
| 2025-04-14 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 1,197,000 |
| 2025-04-11 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 296,000 |
| 2025-04-10 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 1,383,000 |
| 2025-04-08 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 835,000 |
| 2025-04-07 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 599,000 |
| 2025-04-04 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 537,000 |
| 2025-04-03 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 203,000 |
| 2025-04-02 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 1,337,000 |
| 2025-03-31 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 80,000 |
| 2025-03-28 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 1,292,000 |
| 2025-03-27 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 548,000 |
| 2025-03-26 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 412,000 |
| 2025-03-25 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 483,000 |
| 2025-03-24 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 246,000 |
| 2025-03-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 214,000 |
| 2025-03-20 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 499,000 |
| 2025-03-19 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 529,000 |
| 2025-03-18 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 156,000 |
| 2025-03-17 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 469,000 |
| 2025-03-14 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 51,000 |
| 2025-03-13 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 229,000 |
| 2025-03-12 | 1.020 | 1.020 | 0.950 | 1.010 | 1.010 | 2,465,000 |
| 2025-03-11 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 1,056,000 |
| 2025-03-10 | 1.060 | 1.070 | 1.020 | 1.070 | 1.070 | 233,000 |
| 2025-03-07 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 110,000 |
| 2025-03-06 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 1,063,000 |
| 2025-03-05 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 576,000 |
| 2025-03-04 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 576,000 |
| 2025-03-03 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 729,000 |
| 2025-02-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 105,000 |
| 2025-02-27 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 94,000 |
| 2025-02-26 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 493,000 |
| 2025-02-25 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 613,000 |
| 2025-02-24 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 27,000 |
| 2025-02-21 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 168,000 |
| 2025-02-20 | 1.050 | 1.090 | 1.040 | 1.080 | 1.080 | 451,000 |
| 2025-02-19 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 144,000 |
| 2025-02-18 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 411,000 |
| 2025-02-17 | 1.040 | 1.100 | 1.040 | 1.060 | 1.060 | 559,000 |
| 2025-02-14 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 243,000 |
| 2025-02-13 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 299,000 |
| 2025-02-12 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 446,000 |
| 2025-02-11 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 42,000 |
| 2025-02-10 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 1,276,000 |
| 2025-02-07 | 1.040 | 1.070 | 1.010 | 1.040 | 1.040 | 3,046,000 |
| 2025-02-06 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 834,000 |
| 2025-02-05 | 1.030 | 1.060 | 1.010 | 1.050 | 1.050 | 377,000 |
| 2025-02-04 | 1.040 | 1.080 | 0.980 | 1.020 | 1.020 | 3,860,000 |
| 2025-02-03 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 2,440,000 |
| 2025-01-31 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 859,000 |
| 2025-01-30 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 1,249,000 |
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.