PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.68	0.71	0.68	0.70	0.70	-2.78%	1,137,000
Feb 26, 2026	0.69	0.73	0.67	0.72	0.72	4.35%	540,000
Feb 25, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	1,196,000
Feb 24, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	395,000
Feb 23, 2026	0.67	0.74	0.67	0.72	0.72	9.09%	866,000
Feb 20, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	3,228,000
Feb 19, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	607,000
Feb 18, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	185,000
Feb 16, 2026	0.71	0.72	0.69	0.70	0.70	-2.78%	681,000
Feb 13, 2026	0.71	0.72	0.70	0.72	0.72	-	496,000
Feb 12, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	356,000
Feb 11, 2026	0.72	0.78	0.70	0.73	0.73	-1.35%	2,852,000
Feb 10, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	670,000
Feb 9, 2026	0.71	0.76	0.70	0.75	0.75	5.63%	1,661,000
Feb 6, 2026	0.70	0.71	0.69	0.71	0.71	-	803,000
Feb 5, 2026	0.73	0.75	0.70	0.71	0.71	-1.39%	1,193,000
Feb 4, 2026	0.77	0.80	0.71	0.72	0.72	-5.26%	3,867,000
Feb 3, 2026	0.78	0.83	0.75	0.76	0.76	-2.56%	3,212,000
Feb 2, 2026	0.80	0.82	0.76	0.78	0.78	-1.27%	3,941,000
Jan 30, 2026	0.78	0.84	0.74	0.79	0.79	2.60%	11,730,000
Jan 29, 2026	0.68	0.79	0.68	0.77	0.77	18.46%	11,505,000
Jan 28, 2026	0.78	0.81	0.63	0.65	0.65	-16.67%	15,091,000
Jan 27, 2026	0.86	0.95	0.75	0.78	0.78	4.00%	30,492,000
Jan 26, 2026	0.55	0.75	0.55	0.75	0.75	50.00%	11,123,000
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	60,000
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	359,000
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-	66,000
Jan 20, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	104,000
Jan 19, 2026	0.51	0.53	0.51	0.52	0.52	-	273,000
Jan 16, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	63,000
Jan 15, 2026	0.53	0.54	0.51	0.53	0.53	-	159,000
Jan 14, 2026	0.53	0.54	0.52	0.53	0.53	-	278,000
Jan 13, 2026	0.53	0.54	0.52	0.53	0.53	3.92%	123,000
Jan 12, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	324,000
Jan 9, 2026	0.53	0.53	0.51	0.53	0.53	-	130,000
Jan 8, 2026	0.53	0.53	0.52	0.53	0.53	-	140,000
Jan 7, 2026	0.55	0.55	0.50	0.53	0.53	-5.36%	560,000
Jan 6, 2026	0.49	0.56	0.49	0.56	0.56	15.46%	1,210,000
Jan 5, 2026	0.47	0.49	0.47	0.49	0.49	4.30%	450,000
Jan 2, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	320,000
Dec 29, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	510,000
Dec 26, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	250,000
Dec 22, 2025	0.46	0.47	0.46	0.47	0.47	-	240,000
Dec 19, 2025	0.47	0.47	0.47	0.47	0.47	-	100,000
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 17, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 16, 2025	0.47	0.47	0.47	0.47	0.47	-	50,000
Dec 15, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	280,000
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	-	10,000