PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.76	0.76	0.74	0.76	0.76	-	61,000
May 29, 2026	0.76	0.76	0.73	0.76	0.76	-	729,000
May 28, 2026	0.77	0.77	0.75	0.76	0.76	-	148,000
May 26, 2026	0.78	0.78	0.74	0.76	0.76	-2.56%	1,034,000
May 25, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	137,000
May 22, 2026	0.79	0.81	0.75	0.77	0.77	-2.53%	1,115,000
May 21, 2026	0.79	0.82	0.77	0.79	0.79	-	1,301,000
May 20, 2026	0.79	0.79	0.76	0.79	0.79	-	1,193,000
May 19, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	794,000
May 18, 2026	0.79	0.81	0.76	0.78	0.78	-1.27%	1,698,000
May 15, 2026	0.81	0.84	0.77	0.79	0.79	-2.47%	3,960,000
May 14, 2026	0.73	0.81	0.71	0.81	0.81	10.96%	3,528,000
May 13, 2026	0.72	0.74	0.71	0.73	0.73	-1.35%	406,000
May 12, 2026	0.74	0.74	0.72	0.74	0.74	-	120,000
May 11, 2026	0.74	0.74	0.72	0.74	0.74	-	547,000
May 8, 2026	0.74	0.76	0.72	0.74	0.74	-1.33%	951,000
May 7, 2026	0.76	0.77	0.73	0.75	0.75	-	204,000
May 6, 2026	0.73	0.77	0.72	0.75	0.75	-	794,000
May 5, 2026	0.75	0.75	0.74	0.75	0.75	-	77,000
May 4, 2026	0.75	0.75	0.72	0.75	0.75	-	388,000
Apr 30, 2026	0.77	0.77	0.72	0.75	0.75	-2.60%	1,266,000
Apr 29, 2026	0.75	0.78	0.72	0.77	0.77	2.67%	3,497,000
Apr 28, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	391,000
Apr 27, 2026	0.83	0.88	0.75	0.77	0.77	5.48%	10,761,000
Apr 24, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	1,189,000
Apr 23, 2026	0.73	0.76	0.71	0.74	0.74	1.37%	917,000
Apr 22, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	101,000
Apr 21, 2026	0.74	0.74	0.71	0.74	0.74	-	1,379,000
Apr 20, 2026	0.74	0.76	0.72	0.74	0.74	-	513,000
Apr 17, 2026	0.73	0.74	0.70	0.74	0.74	1.37%	1,867,000
Apr 16, 2026	0.74	0.76	0.73	0.73	0.73	-1.35%	542,000
Apr 15, 2026	0.78	0.78	0.74	0.74	0.74	-2.63%	344,000
Apr 14, 2026	0.74	0.78	0.74	0.76	0.76	4.11%	1,762,000
Apr 13, 2026	0.74	0.76	0.71	0.73	0.73	-	602,000
Apr 10, 2026	0.74	0.77	0.72	0.73	0.73	-5.19%	2,579,000
Apr 8, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	972,000
Apr 7, 2026	0.75	0.78	0.74	0.76	0.76	1.33%	616,000
Apr 6, 2026	0.78	0.80	0.74	0.75	0.75	-3.85%	1,746,000
Apr 1, 2026	0.77	0.82	0.75	0.78	0.78	4.00%	5,192,000
Mar 31, 2026	0.73	0.77	0.69	0.75	0.75	2.74%	2,299,000
Mar 30, 2026	0.70	0.74	0.70	0.73	0.73	-1.35%	460,000
Mar 27, 2026	0.74	0.74	0.71	0.74	0.74	-2.63%	311,000
Mar 26, 2026	0.75	0.77	0.70	0.76	0.76	1.33%	701,000
Mar 25, 2026	0.73	0.75	0.70	0.75	0.75	2.74%	1,826,000
Mar 24, 2026	0.69	0.76	0.69	0.73	0.73	5.80%	820,000
Mar 23, 2026	0.72	0.72	0.66	0.69	0.69	-4.17%	1,326,000
Mar 19, 2026	0.78	0.80	0.70	0.72	0.72	-7.69%	4,266,000
Mar 18, 2026	0.90	0.93	0.75	0.78	0.78	-14.29%	31,780,000
Mar 17, 2026	0.61	0.92	0.61	0.91	0.91	46.77%	28,601,000
Mar 16, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	48,000