Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines · Delayed Price · Currency is PHP 1.440
0.00 (0.00%)
At close: Oct 9, 2025
Acesite (Phils.) Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 1,000 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.53% | 18,000 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 20,000 |
| Sep 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Aug 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | 1,000 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 71,000 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 1,000 |
| Aug 8, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 55,000 |
| Aug 7, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 3,000 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| 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 | - | - |