Alternergy Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.920	0.930	0.900	0.920	0.920	3,205,000
2024-10-28	0.910	0.930	0.900	0.920	0.920	1,121,000
2024-10-25	0.910	0.920	0.910	0.920	0.920	312,000
2024-10-24	0.930	0.930	0.890	0.910	0.910	3,753,000
2024-10-23	0.950	0.950	0.890	0.940	0.940	4,466,000
2024-10-22	0.950	0.950	0.930	0.940	0.940	1,494,000
2024-10-21	0.930	0.950	0.900	0.950	0.950	2,078,000
2024-10-18	0.940	0.950	0.890	0.940	0.940	2,530,000
2024-10-17	0.910	0.940	0.910	0.940	0.940	2,031,000
2024-10-16	0.930	0.940	0.870	0.920	0.920	1,226,000
2024-10-15	0.900	0.930	0.900	0.930	0.930	4,838,000
2024-10-14	0.900	0.910	0.870	0.890	0.890	1,029,000
2024-10-11	0.900	0.900	0.860	0.900	0.900	906,000
2024-10-10	0.900	0.920	0.890	0.900	0.900	1,774,000
2024-10-09	0.890	0.900	0.870	0.900	0.900	1,996,000
2024-10-08	0.900	0.900	0.870	0.890	0.890	1,515,000
2024-10-07	0.860	0.900	0.860	0.890	0.890	2,316,000
2024-10-04	0.880	0.880	0.860	0.870	0.870	2,059,000
2024-10-03	0.850	0.880	0.840	0.870	0.870	1,094,000
2024-10-02	0.830	0.870	0.830	0.870	0.870	4,103,000
2024-10-01	0.890	0.900	0.850	0.880	0.880	1,746,000
2024-09-30	0.860	0.900	0.840	0.870	0.870	5,654,000
2024-09-27	0.820	0.890	0.800	0.830	0.830	8,284,000
2024-09-26	0.750	0.820	0.750	0.820	0.820	7,666,000
2024-09-25	0.750	0.760	0.750	0.750	0.750	559,000
2024-09-24	0.760	0.760	0.750	0.760	0.760	174,000
2024-09-23	0.750	0.780	0.730	0.760	0.760	577,000
2024-09-20	0.760	0.760	0.750	0.750	0.750	425,000
2024-09-19	0.760	0.780	0.760	0.780	0.780	600,000
2024-09-18	0.730	0.760	0.730	0.760	0.760	1,488,000
2024-09-17	0.740	0.740	0.730	0.730	0.730	85,000
2024-09-16	0.740	0.750	0.730	0.750	0.750	1,080,000
2024-09-13	0.750	0.750	0.730	0.730	0.730	980,000
2024-09-12	0.660	0.760	0.660	0.750	0.750	7,473,000
2024-09-11	0.660	0.660	0.640	0.660	0.660	6,760,000
2024-09-10	0.660	0.660	0.640	0.660	0.660	395,000
2024-09-09	0.670	0.670	0.640	0.660	0.660	744,000
2024-09-06	0.680	0.680	0.650	0.650	0.650	224,000
2024-09-04	0.650	0.680	0.650	0.680	0.680	171,000
2024-09-03	0.690	0.690	0.650	0.680	0.680	240,000
2024-09-02	0.670	0.680	0.660	0.670	0.670	502,000
2024-08-30	0.670	0.680	0.670	0.680	0.680	144,000
2024-08-29	0.670	0.680	0.660	0.680	0.680	127,000
2024-08-28	0.670	0.670	0.650	0.670	0.670	166,000
2024-08-27	0.660	0.670	0.650	0.670	0.670	750,000
2024-08-22	0.680	0.680	0.670	0.670	0.670	530,000
2024-08-21	0.690	0.690	0.670	0.670	0.670	67,000
2024-08-20	0.680	0.690	0.680	0.690	0.690	22,000
2024-08-19	0.680	0.680	0.670	0.670	0.670	14,000
2024-08-16	0.700	0.700	0.670	0.690	0.690	351,000
2024-08-15	0.690	0.690	0.670	0.690	0.690	73,000
2024-08-14	0.680	0.690	0.670	0.670	0.670	670,000
2024-08-13	0.690	0.690	0.690	0.690	0.690	40,000
2024-08-12	0.690	0.690	0.670	0.680	0.680	1,880,000
2024-08-09	0.710	0.710	0.700	0.710	0.710	65,000
2024-08-08	0.710	0.710	0.680	0.690	0.690	414,000
2024-08-07	0.700	0.700	0.700	0.700	0.700	73,000
2024-08-06	0.710	0.710	0.690	0.690	0.690	356,000
2024-08-05	0.710	0.710	0.690	0.710	0.710	184,000
2024-08-02	0.690	0.700	0.690	0.700	0.700	115,000

← NewerPage 9 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.