Alternergy Holdings Corporation (PSE:ALTER)
Philippines · Delayed Price · Currency is PHP 0.9100
+0.0200 (2.25%)
At close: Sep 19, 2025
Alternergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 304,000 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 382,000 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 2,665,000 |
| Sep 16, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 606,000 |
| Sep 15, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 1,314,000 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 1,065,000 |
| Sep 11, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 784,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 547,000 |
| Sep 9, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 487,000 |
| Sep 8, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 841,000 |
| Sep 5, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 1,227,000 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 114,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 160,000 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 566,000 |
| Sep 1, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 2,000 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 246,000 |
| Aug 28, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | - | 236,000 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 23,000 |
| Aug 26, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 287,000 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 145,000 |
| Aug 20, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | - | 377,000 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 5,066,000 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 1,039,000 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 380,000 |
| Aug 14, 2025 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 953,000 |
| Aug 13, 2025 | 0.91 | 0.98 | 0.89 | 0.95 | 0.95 | - | 2,530,000 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.94 | - | 901,000 |
| Aug 11, 2025 | 0.98 | 1.00 | 0.94 | 0.95 | 0.94 | -3.06% | 1,852,000 |
| Aug 8, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.97 | 1.03% | 534,000 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.96 | -1.02% | 591,000 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.97 | -2.00% | 328,000 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | 1.01% | 247,000 |
| Aug 4, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.98 | -1.98% | 228,000 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.00 | 1.00% | 410,000 |
| Jul 31, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 0.99 | -4.76% | 748,000 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.04 | 1.94% | 372,000 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.02 | -1.90% | 538,000 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.04 | 1.94% | 49,000 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -0.96% | 1,125,000 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.03 | 0.97% | 1,356,000 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.02 | -0.96% | 850,000 |
| Jul 22, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.03 | -1.89% | 5,259,000 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.05 | - | 3,093,000 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | - | 667,000 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.05 | - | 264,000 |
| Jul 16, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.05 | 2.91% | 1,108,000 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.02 | -2.83% | 1,289,000 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.05 | -0.93% | 1,549,000 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.06 | - | 144,000 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.01 | 1.07 | 1.06 | 1.90% | 2,302,000 |