Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines · Delayed Price · Currency is PHP 1.300
0.00 (0.00%)
At close: Jun 16, 2026
Acesite (Phils.) Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 21,000 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -13.91% | 64,000 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 1,000 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 5, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 17,000 |
| Jun 4, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 18.25% | 106,000 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | 17,000 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 8.80% | 20,000 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 49,000 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,000 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 15,000 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | 7,000 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 7, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 27,000 |
| Apr 6, 2026 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | -1.45% | 67,000 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,000 |
| Mar 31, 2026 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 14.05% | 2,000 |