Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines · Delayed Price · Currency is PHP 1.500
-0.040 (-2.60%)
At close: Sep 17, 2026
Acesite (Phils.) Hotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 1,000 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 14, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 10.79% | 3,000 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,000 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 30,000 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 7,000 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1,000 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 26, 2026 | 1.48 | 1.48 | 1.29 | 1.40 | 1.40 | -5.41% | 7,000 |
| Aug 25, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 15.62% | 4,000 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | 5,000 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 34,000 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 152,000 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 94,000 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1,000 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,000 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -5.93% | 11,000 |
| Jul 20, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | - | 4,000 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 29,000 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | 3,000 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Jul 13, 2026 | 1.26 | 1.45 | 1.26 | 1.45 | 1.45 | -2.03% | 2,000 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 8, 2026 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 10.45% | 4,000 |