ALTER Stock Price History - Alternergy Holdings Corporation
Best Day
₱1.22
January 24, 2025
Worst Day
₱0.800
November 11, 2025
Average Volume
1.42M
Daily Average
Most Traded
11.77M
January 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | ₱1.07 | ₱1.07 | ₱1.02 | 233K shares | ₱244K | +₱0.01 | +0.94% |
| Mar 07, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 110K shares | ₱116K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.06M shares | ₱1.11 Million | +₱0.02 | +1.92% |
| Mar 05, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 576K shares | ₱598K | -₱0.01 | -0.95% |
| Mar 04, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 576K shares | ₱597K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 729K shares | ₱764K | -₱0.01 | -0.94% |
| Feb 28, 2025 | ₱1.06 | ₱1.06 | ₱1.06 | 105K shares | ₱111K | +₱0.01 | +0.95% |
| Feb 27, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 94K shares | ₱99K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.05 | ₱1.07 | ₱1.04 | 493K shares | ₱517K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 613K shares | ₱636K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.05 | ₱1.07 | ₱1.04 | 27K shares | ₱28K | -₱0.01 | -0.94% |
| Feb 21, 2025 | ₱1.06 | ₱1.08 | ₱1.05 | 168K shares | ₱179K | -₱0.02 | -1.85% |
| Feb 20, 2025 | ₱1.08 | ₱1.09 | ₱1.04 | 451K shares | ₱480K | -₱0.01 | -0.92% |
| Feb 19, 2025 | ₱1.09 | ₱1.09 | ₱1.07 | 144K shares | ₱156K | +₱0.02 | +1.87% |
| Feb 18, 2025 | ₱1.07 | ₱1.08 | ₱1.04 | 411K shares | ₱439K | +₱0.01 | +0.94% |
| Feb 17, 2025 | ₱1.06 | ₱1.10 | ₱1.04 | 559K shares | ₱596K | +₱0.02 | +1.92% |
| Feb 14, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 243K shares | ₱250K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 299K shares | ₱307K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.04 | ₱1.06 | ₱1.03 | 446K shares | ₱463K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.04 | ₱1.07 | ₱1.04 | 42K shares | ₱44K | -₱0.01 | -0.95% |
| Feb 10, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 1.28M shares | ₱1.34 Million | +₱0.01 | +0.96% |
| Feb 07, 2025 | ₱1.04 | ₱1.07 | ₱1.01 | 3.05M shares | ₱3.16 Million | +₱0.03 | +2.97% |
| Feb 06, 2025 | ₱1.01 | ₱1.05 | ₱1.00 | 834K shares | ₱846K | -₱0.04 | -3.81% |
| Feb 05, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 377K shares | ₱392K | +₱0.03 | +2.94% |
| Feb 04, 2025 | ₱1.02 | ₱1.08 | ₱0.990 | 3.86M shares | ₱3.92 Million | -₱0.02 | -1.92% |
| Feb 03, 2025 | ₱1.04 | ₱1.11 | ₱1.03 | 2.44M shares | ₱2.55 Million | -₱0.07 | -6.31% |
| Jan 31, 2025 | ₱1.11 | ₱1.12 | ₱1.10 | 859K shares | ₱951K | -₱0.01 | -0.89% |
| Jan 30, 2025 | ₱1.12 | ₱1.13 | ₱1.10 | 1.25M shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.12 | ₱1.15 | ₱1.07 | 2.10M shares | ₱2.32 Million | +₱0.02 | +1.82% |
| Jan 27, 2025 | ₱1.10 | ₱1.22 | ₱1.10 | 2.86M shares | ₱3.26 Million | -₱0.11 | -9.84% |
| Jan 24, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 1.68M shares | ₱2.05 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.22 | ₱1.22 | ₱1.19 | 2.92M shares | ₱3.53 Million | +₱0.01 | +0.83% |
| Jan 22, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 3.17M shares | ₱3.81 Million | +₱0.01 | +0.83% |
| Jan 21, 2025 | ₱1.20 | ₱1.21 | ₱1.17 | 8.15M shares | ₱9.78 Million | +₱0.02 | +1.69% |
| Jan 20, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 4.23M shares | ₱4.98 Million | -₱0.01 | -0.84% |
| Jan 17, 2025 | ₱1.19 | ₱1.20 | ₱1.16 | 4.30M shares | ₱5.09 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.19 | ₱1.19 | ₱1.10 | 11.77M shares | ₱13.62 Million | +₱0.10 | +8.18% |
| Jan 15, 2025 | ₱1.10 | ₱1.12 | ₱1.07 | 1.74M shares | ₱1.92 Million | +₱0.03 | +2.80% |
| Jan 14, 2025 | ₱1.07 | ₱1.09 | ₱1.06 | 661K shares | ₱709K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.07 | ₱1.07 | ₱1.02 | 2.20M shares | ₱2.32 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.07 | ₱1.09 | ₱1.06 | 2.57M shares | ₱2.73 Million | -₱0.02 | -1.83% |
| Jan 09, 2025 | ₱1.09 | ₱1.10 | ₱1.06 | 4.31M shares | ₱4.64 Million | -₱0.03 | -2.68% |
| Jan 08, 2025 | ₱1.12 | ₱1.19 | ₱1.05 | 10.77M shares | ₱12.06 Million | -₱0.06 | -5.08% |
| Jan 07, 2025 | ₱1.18 | ₱1.22 | ₱1.14 | 9.45M shares | ₱11.03 Million | -₱0.03 | -2.48% |
| Jan 06, 2025 | ₱1.21 | ₱1.24 | ₱1.20 | 10.24M shares | ₱12.48 Million | +₱0.01 | +0.83% |
| Jan 03, 2025 | ₱1.20 | ₱1.22 | ₱1.19 | 5.48M shares | ₱6.60 Million | -₱0.02 | -1.64% |
| Jan 02, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 4.64M shares | ₱5.62 Million | +₱0.02 | +1.67% |
| Dec 27, 2024 | ₱1.20 | ₱1.20 | ₱1.18 | 9.64M shares | ₱11.48 Million | +₱0.03 | +2.56% |
| Dec 26, 2024 | ₱1.17 | ₱1.18 | ₱1.17 | 2.94M shares | ₱3.44 Million | -₱0.01 | -0.85% |
| Dec 23, 2024 | ₱1.18 | ₱1.19 | ₱1.15 | 3.14M shares | ₱3.66 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.18 | ₱1.18 | ₱1.13 | 4.66M shares | ₱5.42 Million | +₱0.05 | +4.42% |
| Dec 19, 2024 | ₱1.13 | ₱1.15 | ₱1.12 | 1.86M shares | ₱2.10 Million | -₱0.02 | -1.74% |
| Dec 18, 2024 | ₱1.15 | ₱1.16 | ₱1.07 | 10.56M shares | ₱11.94 Million | +₱0.12 | +10.58% |
| Dec 17, 2024 | ₱1.04 | ₱1.06 | ₱1.02 | 3.99M shares | ₱4.13 Million | -₱0.04 | -3.70% |
| Dec 16, 2024 | ₱1.08 | ₱1.08 | ₱1.02 | 5.54M shares | ₱5.88 Million | +₱0.06 | +5.88% |
| Dec 13, 2024 | ₱1.02 | ₱1.03 | ₱0.930 | 11.58M shares | ₱11.51 Million | +₱0.08 | +7.37% |
| Dec 12, 2024 | ₱0.950 | ₱0.950 | ₱0.930 | 420K shares | ₱395K | +₱0.01 | +1.06% |
| Dec 11, 2024 | ₱0.940 | ₱0.940 | ₱0.930 | 320K shares | ₱298K | +₱0.01 | +1.08% |
| Dec 10, 2024 | ₱0.930 | ₱0.950 | ₱0.930 | 1.06M shares | ₱992K | -₱0.01 | -1.06% |
| Dec 09, 2024 | ₱0.940 | ₱0.950 | ₱0.920 | 1.21M shares | ₱1.12 Million | +₱0.01 | +1.08% |
| Dec 06, 2024 | ₱0.930 | ₱0.960 | ₱0.930 | 720K shares | ₱674K | -₱0.02 | -2.11% |
| Dec 05, 2024 | ₱0.950 | ₱0.970 | ₱0.940 | 1.28M shares | ₱1.22 Million | -₱0.01 | -1.04% |
| Dec 04, 2024 | ₱0.960 | ₱0.960 | ₱0.920 | 8.20M shares | ₱7.77 Million | +₱0.03 | +3.23% |
| Dec 03, 2024 | ₱0.930 | ₱0.930 | ₱0.910 | 953K shares | ₱874K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.930 | ₱0.930 | ₱0.910 | 635K shares | ₱583K | +₱0.01 | +1.09% |
| Nov 29, 2024 | ₱0.920 | ₱0.930 | ₱0.910 | 1.47M shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱0.920 | ₱0.920 | ₱0.900 | 703K shares | ₱642K | +₱0.01 | +1.10% |
| Nov 27, 2024 | ₱0.910 | ₱0.910 | ₱0.890 | 398K shares | ₱359K | +₱0.01 | +1.11% |
| Nov 26, 2024 | ₱0.900 | ₱0.900 | ₱0.880 | 154K shares | ₱136K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱0.900 | ₱0.920 | ₱0.890 | 69K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱0.900 | ₱0.910 | ₱0.900 | 876K shares | ₱789K | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱0.900 | ₱0.920 | ₱0.900 | 2.27M shares | ₱2.04 Million | -₱0.01 | -1.10% |
| Nov 20, 2024 | ₱0.910 | ₱0.930 | ₱0.890 | 1.12M shares | ₱1.01 Million | -₱0.02 | -2.15% |
Advanced Filters
Narrow down the ALTER historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of ALTER historical performance
The price chart displays ALTER closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Nov
2025
November 11, 2025
Lowest Price
₱0.800
Lowest price of ₱0.800 recorded, marking the period's minimum valuation
Jan
2025
January 27, 2025
Biggest Daily Loss
₱1.10
(-9.84%)
Single-day loss of -9.84% with ₱0.11 price decrease, the largest percentage drop in this period, with 2.86M shares traded during the decline
Jan
2025
January 24, 2025
Highest Price
₱1.22
Peak price of ₱1.22 reached during this period, representing the stock's maximum value, with 1.68M shares traded
Jan
2025
January 16, 2025
Highest Trading Volume
₱1.19
11.77M Shares (₱14.00M total value)
Most actively traded day with 11.77M shares (₱14.00M total value) at ₱1.19 per share, indicating peak investor activity
Dec
2024
December 18, 2024
Biggest Daily Gain
₱1.15
(+10.58%)
Single-day gain of 10.58% with ₱0.12 price increase, the largest percentage rise in this period, with 10.56M shares changing hands
Historical Insights
Statistical analysis of ALTER price movements
Price Volatility
Moderate
ALTER showed moderate volatility with a standard deviation of 2.13% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ALTER recorded 86 positive days, 86 negative days, and 73 unchanged days, resulting in a win rate of 35.1% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱0.42
The trading range spread for ALTER was ₱0.42, 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 company group
Historical Price Data FAQs
Common questions about ALTER stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ALTER historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ALTER insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ALTER?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ALTER historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ALTER?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics