Alternergy Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 1,249,000 |
| 2025-01-28 | 1.100 | 1.150 | 1.070 | 1.120 | 1.120 | 2,103,000 |
| 2025-01-27 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 2,856,000 |
| 2025-01-24 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 1,684,000 |
| 2025-01-23 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 2,921,000 |
| 2025-01-22 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 3,170,000 |
| 2025-01-21 | 1.190 | 1.210 | 1.170 | 1.200 | 1.200 | 8,151,000 |
| 2025-01-20 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 4,225,000 |
| 2025-01-17 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 4,302,000 |
| 2025-01-16 | 1.120 | 1.190 | 1.110 | 1.190 | 1.190 | 11,768,000 |
| 2025-01-15 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 1,743,000 |
| 2025-01-14 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 661,000 |
| 2025-01-13 | 1.050 | 1.080 | 1.020 | 1.070 | 1.070 | 2,202,000 |
| 2025-01-10 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 2,568,000 |
| 2025-01-09 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 4,306,000 |
| 2025-01-08 | 1.190 | 1.190 | 1.020 | 1.120 | 1.120 | 10,773,000 |
| 2025-01-07 | 1.200 | 1.220 | 1.140 | 1.180 | 1.180 | 9,447,000 |
| 2025-01-06 | 1.200 | 1.240 | 1.190 | 1.210 | 1.210 | 10,236,000 |
| 2025-01-03 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 5,481,000 |
| 2025-01-02 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 4,635,000 |
| 2024-12-27 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 9,642,000 |
| 2024-12-26 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 2,935,000 |
| 2024-12-23 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 3,143,000 |
| 2024-12-20 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 4,656,000 |
| 2024-12-19 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 1,857,000 |
| 2024-12-18 | 1.070 | 1.170 | 1.070 | 1.150 | 1.150 | 10,560,000 |
| 2024-12-17 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 3,994,000 |
| 2024-12-16 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 5,535,000 |
| 2024-12-13 | 0.940 | 1.030 | 0.930 | 1.020 | 1.020 | 11,583,000 |
| 2024-12-12 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 420,000 |
| 2024-12-11 | 0.940 | 0.940 | 0.930 | 0.940 | 0.940 | 320,000 |
| 2024-12-10 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 1,060,000 |
| 2024-12-09 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 1,210,000 |
| 2024-12-06 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 720,000 |
| 2024-12-05 | 0.960 | 0.970 | 0.930 | 0.950 | 0.950 | 1,279,000 |
| 2024-12-04 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 8,203,000 |
| 2024-12-03 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 953,000 |
| 2024-12-02 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 635,000 |
| 2024-11-29 | 0.910 | 0.930 | 0.910 | 0.920 | 0.920 | 1,471,000 |
| 2024-11-28 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 703,000 |
| 2024-11-27 | 0.900 | 0.910 | 0.890 | 0.910 | 0.910 | 398,000 |
| 2024-11-26 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 154,000 |
| 2024-11-25 | 0.920 | 0.920 | 0.890 | 0.900 | 0.900 | 69,000 |
| 2024-11-22 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 876,000 |
| 2024-11-21 | 0.910 | 0.920 | 0.890 | 0.900 | 0.900 | 2,267,000 |
| 2024-11-20 | 0.930 | 0.930 | 0.890 | 0.910 | 0.910 | 1,124,000 |
| 2024-11-19 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 3,969,000 |
| 2024-11-18 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 403,000 |
| 2024-11-15 | 0.840 | 0.880 | 0.830 | 0.880 | 0.880 | 3,613,000 |
| 2024-11-14 | 0.840 | 0.850 | 0.800 | 0.850 | 0.850 | 2,101,000 |
| 2024-11-13 | 0.890 | 0.900 | 0.820 | 0.850 | 0.850 | 3,487,000 |
| 2024-11-12 | 0.900 | 0.920 | 0.880 | 0.900 | 0.900 | 651,000 |
| 2024-11-11 | 0.900 | 0.920 | 0.890 | 0.910 | 0.910 | 469,000 |
| 2024-11-08 | 0.910 | 0.920 | 0.900 | 0.910 | 0.910 | 685,000 |
| 2024-11-07 | 0.920 | 0.940 | 0.850 | 0.910 | 0.910 | 6,996,000 |
| 2024-11-06 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 872,000 |
| 2024-11-05 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 903,000 |
| 2024-11-04 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 1,250,000 |
| 2024-10-31 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 773,000 |
| 2024-10-30 | 0.920 | 0.940 | 0.900 | 0.940 | 0.940 | 1,398,000 |
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.