Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines · Delayed Price · Currency is PHP 1.300
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 58,000 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1,000 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | 23,000 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 10, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 9.09% | 3,000 |
| Jul 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -11.41% | 11,000 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,000 |
| Jul 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 11.19% | 4,000 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,000 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 1,000 |
| Jun 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 8,000 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 10,000 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Jun 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 20,000 |
| May 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 26, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -6.67% | 50,000 |
| May 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |