Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines · Delayed Price · Currency is PHP 0.5500
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
PSE:ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | - | - | 429,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | - | 3.77% | 25,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -3.64% | 9,000 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | - | 17,000 |
| Jul 28, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | - | - | 322,000 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 53,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | - | 1.82% | 160,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | - | -1.79% | 152,000 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | - | 145,000 |
| Jul 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | - | - | 539,000 |
| Jul 18, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | - | - | 201,000 |
| Jul 17, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | - | - | 433,000 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | - | - | 415,000 |
| Jul 15, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | - | -1.75% | 131,000 |
| Jul 14, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | - | - | 155,000 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | - | 11,000 |
| Jul 10, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | - | - | 13,000 |
| Jul 9, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | - | -1.72% | 159,000 |
| Jul 8, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | - | 197,000 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | - | - | 232,000 |
| Jul 4, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | - | - | 416,000 |
| Jul 3, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | - | -1.69% | 134,000 |
| Jul 2, 2025 | 0.59 | 0.61 | 0.56 | 0.59 | - | - | 667,000 |
| Jul 1, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | - | 1.72% | 862,000 |
| Jun 30, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | - | -1.69% | 310,000 |
| Jun 27, 2025 | 0.59 | 0.59 | 0.50 | 0.59 | - | - | 411,000 |
| Jun 26, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | - | 7.27% | 1,420,000 |
| Jun 25, 2025 | 0.59 | 0.63 | 0.54 | 0.55 | - | -6.78% | 1,175,000 |
| Jun 24, 2025 | 0.62 | 0.64 | 0.59 | 0.59 | - | -3.28% | 455,000 |
| Jun 23, 2025 | 0.62 | 0.67 | 0.58 | 0.61 | - | - | 2,185,000 |
| Jun 20, 2025 | 0.58 | 0.68 | 0.57 | 0.61 | - | 5.17% | 2,461,000 |
| Jun 19, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 201,000 |
| Jun 18, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | 5.45% | 1,317,000 |
| Jun 17, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | 1.85% | 132,000 |
| Jun 16, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | - | - | 949,000 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | 1.89% | 318,000 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 110,000 |
| Jun 10, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | - | -3.64% | 352,000 |
| Jun 9, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | 1.85% | 47,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | - | -3.57% | 387,000 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | 1.82% | 115,000 |
| Jun 3, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | - | 1,172,000 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -5.17% | 943,000 |
| May 30, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | - | 5.45% | 847,000 |
| May 29, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 1.85% | 694,000 |
| May 28, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | - | - | 867,000 |
| May 27, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | - | - | 289,000 |
| May 26, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | - | 3.85% | 275,000 |
| May 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 46,000 |
| May 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -3.70% | 7,000 |