- Stock Price
- Price History
- Dividends
- Dividend History
ALTER Stock Price History - Alternergy Holdings Corporation
Best Day (1Y)
₱1.07
July 11, 2025
Worst Day (1Y)
₱0.750
March 10, 2026
Average Volume (1Y)
863K
Daily Average
Most Traded (1Y)
10.51M
July 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | ₱0.750 | ₱0.780 | ₱0.740 | 598K shares | ₱447K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.750 | ₱0.790 | ₱0.750 | 340K shares | ₱259K | -₱0.04 | -5.06% |
| Mar 06, 2026 | ₱0.790 | ₱0.800 | ₱0.740 | 864K shares | ₱664K | +₱0.04 | +5.33% |
| Mar 05, 2026 | ₱0.750 | ₱0.780 | ₱0.740 | 613K shares | ₱462K | -₱0.01 | -1.32% |
| Mar 04, 2026 | ₱0.760 | ₱0.800 | ₱0.750 | 1.38M shares | ₱1.06 Million | +₱0.01 | +1.33% |
| Mar 03, 2026 | ₱0.750 | ₱0.780 | ₱0.750 | 719K shares | ₱548K | -₱0.04 | -5.06% |
| Mar 02, 2026 | ₱0.790 | ₱0.800 | ₱0.770 | 335K shares | ₱263K | -₱0.01 | -1.25% |
| Feb 27, 2026 | ₱0.800 | ₱0.810 | ₱0.790 | 504K shares | ₱401K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.800 | ₱0.810 | ₱0.790 | 375K shares | ₱297K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.800 | ₱0.810 | ₱0.790 | 158K shares | ₱126K | -₱0.01 | -1.23% |
| Feb 24, 2026 | ₱0.810 | ₱0.810 | ₱0.780 | 369K shares | ₱293K | +₱0.01 | +1.25% |
| Feb 23, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 291K shares | ₱231K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 159K shares | ₱127K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 247K shares | ₱196K | +₱0.01 | +1.27% |
| Feb 18, 2026 | ₱0.790 | ₱0.800 | ₱0.780 | 229K shares | ₱181K | +₱0.01 | +1.28% |
| Feb 16, 2026 | ₱0.780 | ₱0.810 | ₱0.710 | 1.50M shares | ₱1.17 Million | -₱0.02 | -2.50% |
| Feb 13, 2026 | ₱0.800 | ₱0.810 | ₱0.800 | 390K shares | ₱313K | -₱0.02 | -2.44% |
| Feb 12, 2026 | ₱0.820 | ₱0.820 | ₱0.800 | 881K shares | ₱709K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.820 | ₱0.830 | ₱0.820 | 32K shares | ₱26K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.820 | ₱0.830 | ₱0.810 | 230K shares | ₱189K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.820 | ₱0.820 | ₱0.820 | 70K shares | ₱57K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.820 | ₱0.840 | ₱0.820 | 590K shares | ₱484K | -₱0.02 | -2.38% |
| Feb 05, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 80K shares | ₱65K | +₱0.02 | +2.44% |
| Feb 04, 2026 | ₱0.820 | ₱0.840 | ₱0.790 | 965K shares | ₱789K | -₱0.01 | -1.20% |
| Feb 03, 2026 | ₱0.830 | ₱0.830 | ₱0.810 | 737K shares | ₱608K | +₱0.01 | +1.22% |
| Feb 02, 2026 | ₱0.820 | ₱0.820 | ₱0.800 | 274K shares | ₱223K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.820 | ₱0.830 | ₱0.810 | 1.17M shares | ₱951K | -₱0.01 | -1.20% |
| Jan 29, 2026 | ₱0.830 | ₱0.840 | ₱0.800 | 2.07M shares | ₱1.68 Million | -₱0.01 | -1.19% |
| Jan 28, 2026 | ₱0.840 | ₱0.870 | ₱0.820 | 2.12M shares | ₱1.75 Million | -₱0.03 | -3.45% |
| Jan 27, 2026 | ₱0.870 | ₱0.880 | ₱0.850 | 258K shares | ₱224K | -₱0.01 | -1.14% |
| Jan 26, 2026 | ₱0.880 | ₱0.880 | ₱0.820 | 1.42M shares | ₱1.22 Million | +₱0.06 | +7.32% |
| Jan 23, 2026 | ₱0.820 | ₱0.830 | ₱0.810 | 664K shares | ₱545K | -₱0.01 | -1.20% |
| Jan 22, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 95K shares | ₱79K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.830 | ₱0.840 | ₱0.810 | 14K shares | ₱12K | +₱0.02 | +2.47% |
| Jan 20, 2026 | ₱0.810 | ₱0.850 | ₱0.810 | 1.36M shares | ₱1.11 Million | -₱0.04 | -4.71% |
| Jan 19, 2026 | ₱0.850 | ₱0.860 | ₱0.850 | 139K shares | ₱119K | -₱0.01 | -1.16% |
| Jan 16, 2026 | ₱0.860 | ₱0.860 | ₱0.850 | 32K shares | ₱28K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.860 | ₱0.870 | ₱0.850 | 265K shares | ₱228K | +₱0.02 | +2.38% |
| Jan 14, 2026 | ₱0.840 | ₱0.860 | ₱0.830 | 2.73M shares | ₱2.32 Million | +₱0.01 | +1.20% |
| Jan 13, 2026 | ₱0.830 | ₱0.830 | ₱0.820 | 193K shares | ₱160K | +₱0.01 | +1.22% |
| Jan 12, 2026 | ₱0.820 | ₱0.830 | ₱0.820 | 1.28M shares | ₱1.05 Million | -₱0.01 | -1.20% |
| Jan 09, 2026 | ₱0.830 | ₱0.830 | ₱0.820 | 421K shares | ₱348K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 377K shares | ₱313K | -₱0.01 | -1.19% |
| Jan 07, 2026 | ₱0.840 | ₱0.850 | ₱0.820 | 147K shares | ₱122K | -₱0.01 | -1.18% |
| Jan 06, 2026 | ₱0.850 | ₱0.850 | ₱0.820 | 43K shares | ₱36K | +₱0.03 | +3.66% |
| Jan 05, 2026 | ₱0.820 | ₱0.850 | ₱0.810 | 239K shares | ₱198K | -₱0.03 | -3.53% |
| Jan 02, 2026 | ₱0.850 | ₱0.850 | ₱0.800 | 556K shares | ₱460K | +₱0.01 | +1.19% |
| Dec 29, 2025 | ₱0.840 | ₱0.850 | ₱0.800 | 1.14M shares | ₱927K | +₱0.04 | +5.00% |
| Dec 26, 2025 | ₱0.800 | ₱0.850 | ₱0.800 | 77K shares | ₱62K | -₱0.03 | -3.61% |
| Dec 23, 2025 | ₱0.830 | ₱0.850 | ₱0.810 | 134K shares | ₱111K | -₱0.02 | -2.35% |
| Dec 22, 2025 | ₱0.850 | ₱0.850 | ₱0.820 | 35K shares | ₱29K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.850 | ₱0.860 | ₱0.810 | 639K shares | ₱530K | +₱0.03 | +3.66% |
| Dec 18, 2025 | ₱0.820 | ₱0.830 | ₱0.800 | 4.20M shares | ₱3.36 Million | -₱0.01 | -1.20% |
| Dec 17, 2025 | ₱0.830 | ₱0.830 | ₱0.800 | 76K shares | ₱61K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.830 | ₱0.850 | ₱0.800 | 6.49M shares | ₱5.27 Million | -₱0.01 | -1.19% |
| Dec 15, 2025 | ₱0.840 | ₱0.860 | ₱0.830 | 1.92M shares | ₱1.62 Million | -₱0.01 | -1.18% |
| Dec 12, 2025 | ₱0.850 | ₱0.850 | ₱0.810 | 2.26M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.850 | ₱0.860 | ₱0.820 | 451K shares | ₱377K | +₱0.01 | +1.19% |
| Dec 10, 2025 | ₱0.840 | ₱0.860 | ₱0.810 | 839K shares | ₱698K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.840 | ₱0.860 | ₱0.830 | 178K shares | ₱149K | -₱0.02 | -2.33% |
| Dec 05, 2025 | ₱0.860 | ₱0.860 | ₱0.840 | 43K shares | ₱36K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.860 | ₱0.860 | ₱0.830 | 517K shares | ₱435K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.860 | ₱0.870 | ₱0.840 | 306K shares | ₱260K | -₱0.01 | -1.15% |
| Dec 02, 2025 | ₱0.870 | ₱0.880 | ₱0.860 | 53K shares | ₱46K | +₱0.01 | +1.16% |
| Dec 01, 2025 | ₱0.860 | ₱0.870 | ₱0.830 | 505K shares | ₱429K | -₱0.01 | -1.15% |
| Nov 28, 2025 | ₱0.870 | ₱0.870 | ₱0.840 | 311K shares | ₱266K | +₱0.01 | +1.16% |
| Nov 27, 2025 | ₱0.860 | ₱0.870 | ₱0.830 | 636K shares | ₱537K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 48K shares | ₱41K | +₱0.02 | +2.38% |
| Nov 25, 2025 | ₱0.840 | ₱0.880 | ₱0.840 | 353K shares | ₱297K | -₱0.02 | -2.33% |
| Nov 24, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 432K shares | ₱370K | -₱0.02 | -2.27% |
| Nov 21, 2025 | ₱0.880 | ₱0.880 | ₱0.870 | 940K shares | ₱810K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.880 | ₱0.880 | ₱0.850 | 430K shares | ₱369K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 18K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 587K shares | ₱505K | +₱0.01 | +1.15% |
| Nov 17, 2025 | ₱0.870 | ₱0.890 | ₱0.810 | 402K shares | ₱346K | +₱0.06 | +7.41% |
| Nov 14, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 446K shares | ₱363K | -₱0.02 | -2.41% |
| Nov 13, 2025 | ₱0.830 | ₱0.830 | ₱0.810 | 298K shares | ₱246K | +₱0.02 | +2.47% |
| Nov 12, 2025 | ₱0.810 | ₱0.830 | ₱0.800 | 1.43M shares | ₱1.15 Million | +₱0.01 | +1.25% |
| Nov 11, 2025 | ₱0.800 | ₱0.830 | ₱0.800 | 139K shares | ₱112K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.800 | ₱0.830 | ₱0.800 | 419K shares | ₱341K | -₱0.03 | -3.61% |
| Nov 07, 2025 | ₱0.830 | ₱0.860 | ₱0.830 | 16K shares | ₱13K | -₱0.01 | -1.19% |
| Nov 06, 2025 | ₱0.840 | ₱0.850 | ₱0.820 | 792K shares | ₱666K | -₱0.01 | -1.18% |
| Nov 05, 2025 | ₱0.850 | ₱0.870 | ₱0.810 | 569K shares | ₱473K | -₱0.01 | -1.16% |
| Nov 04, 2025 | ₱0.860 | ₱0.880 | ₱0.850 | 113K shares | ₱97K | +₱0.01 | +1.18% |
| Nov 03, 2025 | ₱0.850 | ₱0.890 | ₱0.830 | 1.46M shares | ₱1.23 Million | -₱0.03 | -3.41% |
| Oct 30, 2025 | ₱0.880 | ₱0.910 | ₱0.880 | 1.49M shares | ₱1.32 Million | -₱0.03 | -3.30% |
| Oct 29, 2025 | ₱0.910 | ₱0.920 | ₱0.880 | 554K shares | ₱501K | +₱0.03 | +3.41% |
| Oct 28, 2025 | ₱0.880 | ₱0.900 | ₱0.870 | 1.36M shares | ₱1.20 Million | +₱0.01 | +1.15% |
| Oct 27, 2025 | ₱0.870 | ₱0.940 | ₱0.860 | 1.83M shares | ₱1.60 Million | -₱0.05 | -5.43% |
| Oct 24, 2025 | ₱0.920 | ₱0.960 | ₱0.910 | 10.43M shares | ₱9.68 Million | +₱0.04 | +4.55% |
| Oct 23, 2025 | ₱0.880 | ₱0.880 | ₱0.870 | 2.21M shares | ₱1.94 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 2.29M shares | ₱2.01 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.880 | ₱0.880 | ₱0.870 | 2.09M shares | ₱1.84 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 536K shares | ₱472K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 203K shares | ₱177K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 320K shares | ₱281K | -₱0.01 | -1.12% |
| Oct 14, 2025 | ₱0.890 | ₱0.890 | ₱0.880 | 2.05M shares | ₱1.80 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.890 | ₱0.890 | ₱0.870 | 696K shares | ₱610K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.890 | ₱0.890 | ₱0.870 | 1.10M shares | ₱981K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.890 | ₱0.890 | ₱0.870 | 655K shares | ₱578K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.890 | ₱0.890 | ₱0.890 | 871K shares | ₱775K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.890 | ₱0.890 | ₱0.880 | 1.02M shares | ₱903K | +₱0.01 | +1.14% |
| Oct 06, 2025 | ₱0.880 | ₱0.890 | ₱0.880 | 338K shares | ₱298K | -₱0.01 | -1.12% |
| Oct 03, 2025 | ₱0.890 | ₱0.890 | ₱0.880 | 1.30M shares | ₱1.16 Million | +₱0.01 | +1.14% |
| Oct 02, 2025 | ₱0.880 | ₱0.890 | ₱0.880 | 942K shares | ₱829K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 438K shares | ₱385K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 1.48M shares | ₱1.30 Million | -₱0.01 | -1.12% |
| Sep 29, 2025 | ₱0.890 | ₱0.900 | ₱0.870 | 799K shares | ₱704K | -₱0.01 | -1.11% |
| Sep 26, 2025 | ₱0.900 | ₱0.900 | ₱0.890 | 32K shares | ₱29K | +₱0.01 | +1.12% |
| Sep 25, 2025 | ₱0.890 | ₱0.910 | ₱0.880 | 751K shares | ₱667K | -₱0.02 | -2.20% |
| Sep 24, 2025 | ₱0.910 | ₱0.910 | ₱0.890 | 568K shares | ₱510K | +₱0.02 | +2.25% |
| Sep 23, 2025 | ₱0.890 | ₱0.900 | ₱0.890 | 587K shares | ₱523K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.890 | ₱0.910 | ₱0.890 | 2.39M shares | ₱2.14 Million | -₱0.02 | -2.20% |
| Sep 19, 2025 | ₱0.910 | ₱0.910 | ₱0.890 | 304K shares | ₱274K | +₱0.02 | +2.25% |
| Sep 18, 2025 | ₱0.890 | ₱0.920 | ₱0.890 | 382K shares | ₱344K | -₱0.02 | -2.20% |
| Sep 17, 2025 | ₱0.910 | ₱0.920 | ₱0.880 | 2.67M shares | ₱2.40 Million | +₱0.01 | +1.11% |
| Sep 16, 2025 | ₱0.900 | ₱0.910 | ₱0.890 | 606K shares | ₱544K | +₱0.01 | +1.12% |
| Sep 15, 2025 | ₱0.890 | ₱0.910 | ₱0.890 | 1.31M shares | ₱1.17 Million | -₱0.02 | -2.20% |
| Sep 12, 2025 | ₱0.910 | ₱0.920 | ₱0.890 | 1.07M shares | ₱949K | -₱0.01 | -1.09% |
| Sep 11, 2025 | ₱0.920 | ₱0.920 | ₱0.900 | 784K shares | ₱709K | +₱0.02 | +2.22% |
| Sep 10, 2025 | ₱0.900 | ₱0.920 | ₱0.880 | 547K shares | ₱490K | -₱0.02 | -2.17% |
| Sep 09, 2025 | ₱0.920 | ₱0.930 | ₱0.890 | 487K shares | ₱448K | +₱0.01 | +1.10% |
| Sep 08, 2025 | ₱0.910 | ₱0.910 | ₱0.890 | 841K shares | ₱755K | +₱0.01 | +1.11% |
| Sep 05, 2025 | ₱0.900 | ₱0.920 | ₱0.860 | 1.23M shares | ₱1.09 Million | -₱0.02 | -2.17% |
| Sep 04, 2025 | ₱0.920 | ₱0.920 | ₱0.890 | 114K shares | ₱102K | +₱0.01 | +1.10% |
| Sep 03, 2025 | ₱0.910 | ₱0.920 | ₱0.900 | 160K shares | ₱146K | -₱0.01 | -1.09% |
| Sep 02, 2025 | ₱0.920 | ₱0.930 | ₱0.900 | 566K shares | ₱514K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.920 | ₱0.920 | ₱0.910 | 2K shares | ₱2K | +₱0.01 | +1.10% |
| Aug 29, 2025 | ₱0.910 | ₱0.940 | ₱0.910 | 246K shares | ₱225K | -₱0.03 | -3.19% |
| Aug 28, 2025 | ₱0.940 | ₱0.940 | ₱0.920 | 236K shares | ₱217K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.940 | ₱0.950 | ₱0.920 | 23K shares | ₱22K | +₱0.02 | +2.17% |
| Aug 26, 2025 | ₱0.920 | ₱0.940 | ₱0.920 | 287K shares | ₱267K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.920 | ₱0.950 | ₱0.920 | 145K shares | ₱135K | -₱0.03 | -3.16% |
| Aug 20, 2025 | ₱0.950 | ₱0.960 | ₱0.920 | 377K shares | ₱355K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.950 | ₱0.960 | ₱0.940 | 5.07M shares | ₱4.81 Million | +₱0.01 | +1.06% |
| Aug 18, 2025 | ₱0.940 | ₱0.950 | ₱0.910 | 1.04M shares | ₱956K | +₱0.02 | +2.17% |
| Aug 15, 2025 | ₱0.920 | ₱0.940 | ₱0.910 | 380K shares | ₱349K | -₱0.01 | -1.08% |
| Aug 14, 2025 | ₱0.930 | ₱0.980 | ₱0.930 | 953K shares | ₱892K | -₱0.02 | -2.11% |
| Aug 13, 2025 | ₱0.950 | ₱0.970 | ₱0.930 | 2.53M shares | ₱2.36 Million | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.950 | ₱0.980 | ₱0.940 | 901K shares | ₱863K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.950 | ₱1.00 | ₱0.940 | 1.85M shares | ₱1.78 Million | -₱0.03 | -3.06% |
| Aug 08, 2025 | ₱0.980 | ₱1.00 | ₱0.960 | 534K shares | ₱522K | +₱0.01 | +1.03% |
| Aug 07, 2025 | ₱0.970 | ₱1.00 | ₱0.970 | 591K shares | ₱577K | -₱0.01 | -1.02% |
| Aug 06, 2025 | ₱0.980 | ₱1.01 | ₱0.980 | 328K shares | ₱324K | -₱0.02 | -2.00% |
| Aug 05, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 247K shares | ₱247K | +₱0.01 | +1.01% |
| Aug 04, 2025 | ₱0.990 | ₱1.01 | ₱0.990 | 228K shares | ₱228K | -₱0.02 | -1.98% |
| Aug 01, 2025 | ₱1.01 | ₱1.03 | ₱0.990 | 410K shares | ₱409K | +₱0.01 | +1.00% |
| Jul 31, 2025 | ₱1.00 | ₱1.05 | ₱1.00 | 748K shares | ₱755K | -₱0.05 | -4.76% |
| Jul 30, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 372K shares | ₱384K | +₱0.02 | +1.94% |
| Jul 29, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 538K shares | ₱555K | -₱0.02 | -1.90% |
| Jul 28, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 49K shares | ₱51K | +₱0.02 | +1.94% |
| Jul 25, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 1.13M shares | ₱1.16 Million | -₱0.01 | -0.96% |
| Jul 24, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 1.36M shares | ₱1.40 Million | +₱0.01 | +0.97% |
| Jul 23, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 850K shares | ₱873K | -₱0.01 | -0.96% |
| Jul 22, 2025 | ₱1.04 | ₱1.05 | ₱1.00 | 5.26M shares | ₱5.37 Million | -₱0.02 | -1.89% |
| Jul 21, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 3.09M shares | ₱3.28 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 667K shares | ₱704K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 264K shares | ₱275K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.11M shares | ₱1.17 Million | +₱0.03 | +2.91% |
| Jul 15, 2025 | ₱1.03 | ₱1.06 | ₱1.02 | 1.29M shares | ₱1.33 Million | -₱0.03 | -2.83% |
| Jul 14, 2025 | ₱1.06 | ₱1.07 | ₱1.06 | 1.55M shares | ₱1.65 Million | -₱0.01 | -0.93% |
| Jul 11, 2025 | ₱1.07 | ₱1.08 | ₱1.04 | 144K shares | ₱154K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.07 | ₱1.09 | ₱1.01 | 2.30M shares | ₱2.42 Million | +₱0.02 | +1.90% |
| Jul 09, 2025 | ₱1.05 | ₱1.15 | ₱1.05 | 10.51M shares | ₱11.42 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 2.79M shares | ₱2.93 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 118K shares | ₱124K | +₱0.01 | +0.96% |
| Jul 04, 2025 | ₱1.04 | ₱1.04 | ₱1.00 | 601K shares | ₱621K | +₱0.02 | +1.96% |
| Jul 03, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 602K shares | ₱603K | +₱0.01 | +0.99% |
| Jul 02, 2025 | ₱1.01 | ₱1.03 | ₱1.00 | 463K shares | ₱464K | -₱0.01 | -0.98% |
| Jul 01, 2025 | ₱1.02 | ₱1.03 | ₱1.02 | 337K shares | ₱344K | +₱0.01 | +0.99% |
| Jun 30, 2025 | ₱1.01 | ₱1.01 | ₱1.01 | 653K shares | ₱660K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.01 | ₱1.01 | ₱1.00 | 804K shares | ₱805K | +₱0.01 | +1.00% |
| Jun 26, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 747K shares | ₱746K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 944K shares | ₱939K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 540K shares | ₱540K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 202K shares | ₱200K | -₱0.01 | -0.99% |
| Jun 20, 2025 | ₱1.01 | ₱1.02 | ₱0.990 | 1.60M shares | ₱1.62 Million | -₱0.01 | -0.98% |
| Jun 19, 2025 | ₱1.02 | ₱1.02 | ₱1.01 | 96K shares | ₱97K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.02 | ₱1.03 | ₱1.02 | 33K shares | ₱34K | -₱0.01 | -0.97% |
| Jun 17, 2025 | ₱1.03 | ₱1.03 | ₱1.01 | 314K shares | ₱317K | +₱0.02 | +1.98% |
| Jun 16, 2025 | ₱1.01 | ₱1.02 | ₱1.01 | 600K shares | ₱606K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 206K shares | ₱208K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.01 | ₱1.04 | ₱1.00 | 23K shares | ₱24K | +₱0.01 | +1.00% |
| Jun 10, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 343K shares | ₱344K | -₱0.02 | -1.96% |
| Jun 09, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 150K shares | ₱154K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.02 | ₱1.02 | ₱1.02 | 2.60M shares | ₱2.65 Million | +₱0.01 | +0.99% |
| Jun 04, 2025 | ₱1.01 | ₱1.04 | ₱1.00 | 911K shares | ₱920K | -₱0.01 | -0.98% |
| Jun 03, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 570K shares | ₱572K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 62K shares | ₱63K | -₱0.02 | -1.92% |
| May 30, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 214K shares | ₱224K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.04 | ₱1.04 | ₱1.00 | 421K shares | ₱436K | +₱0.02 | +1.96% |
| May 28, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 111K shares | ₱112K | +₱0.02 | +2.00% |
| May 27, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 660K shares | ₱661K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 145K shares | ₱145K | -₱0.02 | -1.96% |
| May 23, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 31K shares | ₱32K | +₱0.01 | +0.99% |
| May 22, 2025 | ₱1.01 | ₱1.03 | ₱1.00 | 785K shares | ₱787K | -₱0.02 | -1.94% |
| May 21, 2025 | ₱1.03 | ₱1.04 | ₱1.01 | 254K shares | ₱261K | -₱0.01 | -0.96% |
| May 20, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 435K shares | ₱456K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 176K shares | ₱182K | +₱0.02 | +1.96% |
| May 16, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 2.29M shares | ₱2.33 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 346K shares | ₱351K | +₱0.01 | +0.99% |
| May 14, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 914K shares | ₱924K | -₱0.02 | -1.94% |
| May 13, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 724K shares | ₱734K | +₱0.01 | +0.98% |
| May 09, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 345K shares | ₱348K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.02 | ₱1.03 | ₱1.01 | 1.09M shares | ₱1.11 Million | -₱0.01 | -0.97% |
| May 07, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 1.55M shares | ₱1.59 Million | -₱0.01 | -0.96% |
| May 06, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 1.13M shares | ₱1.17 Million | +₱0.01 | +0.97% |
| May 05, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 1.91M shares | ₱1.97 Million | -₱0.01 | -0.96% |
| May 02, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 46K shares | ₱48K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 1.66M shares | ₱1.72 Million | +₱0.01 | +0.97% |
| Apr 29, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 626K shares | ₱645K | -₱0.01 | -0.96% |
| Apr 28, 2025 | ₱1.04 | ₱1.06 | ₱1.03 | 1.14M shares | ₱1.18 Million | -₱0.02 | -1.89% |
| Apr 25, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 1.96M shares | ₱2.03 Million | +₱0.03 | +2.91% |
| Apr 24, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 11K shares | ₱11K | -₱0.01 | -0.96% |
| Apr 23, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 1.70M shares | ₱1.75 Million | +₱0.01 | +0.97% |
| Apr 22, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 851K shares | ₱877K | -₱0.01 | -0.96% |
| Apr 16, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 180K shares | ₱188K | +₱0.01 | +0.97% |
| Apr 15, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 446K shares | ₱461K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 1.20M shares | ₱1.23 Million | -₱0.02 | -1.90% |
| Apr 11, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 296K shares | ₱309K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 1.38M shares | ₱1.46 Million | +₱0.02 | +1.94% |
| Apr 08, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 835K shares | ₱860K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 599K shares | ₱617K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 537K shares | ₱553K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.03 | ₱1.06 | ₱1.03 | 203K shares | ₱210K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.03 | ₱1.06 | ₱1.03 | 1.34M shares | ₱1.38 Million | -₱0.03 | -2.83% |
| Mar 31, 2025 | ₱1.06 | ₱1.07 | ₱1.04 | 80K shares | ₱84K | +₱0.01 | +0.95% |
| Mar 28, 2025 | ₱1.05 | ₱1.07 | ₱1.03 | 1.29M shares | ₱1.36 Million | +₱0.02 | +1.94% |
| Mar 27, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 548K shares | ₱564K | +₱0.01 | +0.98% |
| Mar 26, 2025 | ₱1.02 | ₱1.03 | ₱1.02 | 412K shares | ₱421K | +₱0.01 | +0.99% |
| Mar 25, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 483K shares | ₱488K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 246K shares | ₱251K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.01 | ₱1.01 | ₱1.01 | 214K shares | ₱216K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 499K shares | ₱505K | -₱0.01 | -0.98% |
| Mar 19, 2025 | ₱1.02 | ₱1.03 | ₱1.01 | 529K shares | ₱539K | -₱0.01 | -0.97% |
| Mar 18, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 156K shares | ₱159K | -₱0.02 | -1.90% |
| Mar 17, 2025 | ₱1.05 | ₱1.05 | ₱1.01 | 469K shares | ₱474K | +₱0.04 | +3.96% |
| Mar 14, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 51K shares | ₱52K | -₱0.03 | -2.88% |
| Mar 13, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 229K shares | ₱237K | +₱0.03 | +2.97% |
| Mar 12, 2025 | ₱1.01 | ₱1.04 | ₱0.950 | 2.47M shares | ₱2.48 Million | -₱0.03 | -2.88% |
| Mar 11, 2025 | ₱1.04 | ₱1.07 | ₱1.03 | 1.06M shares | ₱1.10 Million | -₱0.03 | -2.80% |
This historical data puts the recent movement of the ALTER stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ALTER sits within its recent range.
Price & Volume Charts
Visual representation of ALTER historical performance for the selected period
Historical Price Chart
The chart displays ALTER closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ALTER price history for the selected period
Mar
2026
March 10, 2026
Lowest Price
₱0.750
Lowest price of ₱0.750 recorded, marking the period's minimum valuation
Nov
2025
November 17, 2025
Biggest Daily Gain
₱0.870
(+7.41%)
Single-day gain of 7.41% with ₱0.06 price increase, the largest percentage rise in this period, with 402K shares changing hands
Oct
2025
October 27, 2025
Biggest Daily Loss
₱0.870
(-5.43%)
Single-day loss of -5.43% with ₱0.05 price decrease, the largest percentage drop in this period, with 1.83M shares traded during the decline
Jul
2025
July 11, 2025
Highest Price
₱1.07
Peak price of ₱1.07 reached during this period, representing the stock's maximum value, with 144K shares traded
Jul
2025
July 09, 2025
Highest Trading Volume
₱1.05
10.51M Shares (₱11.03M total value)
Most actively traded day with 10.51M shares (₱11.03M total value) at ₱1.05 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ALTER price movements for the selected period
Long-Term Trend (MA200)
Bearish
ALTER is trading 17.31% below the 200-day Moving Average (₱0.910). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ALTER showed moderate volatility with a standard deviation of 1.87% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from March 11, 2025 to March 11, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ALTER recorded 77 positive days, 91 negative days, and 75 unchanged days, resulting in a win rate of 31.7% for the period.
Average Daily Change
-0.13%
The stock demonstrated an average daily change of -0.13%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.32
The trading range spread for ALTER was ₱0.32, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ALTER by sector and industry.
Historical Price Data FAQs
Common questions about ALTER stock price history page
What is the ALTER stock price history page?
The ALTER stock price history page provides comprehensive historical trading data for Alternergy Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ALTER's 52-week trading range?
ALTER has traded between ₱0.75 and ₱1.07 over the past 52 weeks for Alternergy Holdings Corporation, representing a price range of 42.7%. Currently trading at ₱0.75, the stock is 0.0% above its 52-week low and 29.9% below its 52-week high.
How has ALTER performed year-to-date (YTD)?
Year-to-date in 2026, ALTER has declined 11.8% from ₱0.85 to ₱0.75 for Alternergy Holdings Corporation. The stock reached a YTD high of ₱0.88 and a low of ₱0.75.
What is ALTER's 50-day moving average (MA50)?
The 50-day moving average for Alternergy Holdings Corporation (ALTER) is ₱0.82. The stock is currently trading below this level at ₱0.75, which is 8.1% below the 50-day MA.
What is ALTER's 200-day moving average (MA200)?
The 200-day moving average for Alternergy Holdings Corporation (ALTER) is ₱0.91. The stock is currently trading below this key long-term indicator at ₱0.75, which is 17.3% below the 200-day MA.