PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.20	1.25	1.13	1.14	1.14	-5.79%	19,284,000
Aug 27, 2026	1.25	1.26	1.19	1.21	1.21	-2.42%	10,965,000
Aug 26, 2026	1.20	1.29	1.16	1.24	1.24	3.33%	45,322,000
Aug 25, 2026	1.17	1.21	1.14	1.20	1.20	-	20,870,000
Aug 24, 2026	1.16	1.23	1.07	1.20	1.20	15.38%	106,499,000
Aug 20, 2026	0.80	1.12	0.80	1.04	1.04	30.00%	102,330,000
Aug 19, 2026	0.80	0.80	0.77	0.80	0.80	-1.23%	966,000
Aug 18, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	1,168,000
Aug 17, 2026	0.81	0.82	0.77	0.80	0.80	-	1,582,000
Aug 14, 2026	0.82	0.84	0.75	0.80	0.80	2.56%	6,850,000
Aug 13, 2026	0.80	0.82	0.74	0.78	0.78	2.63%	1,973,000
Aug 12, 2026	0.75	0.79	0.74	0.76	0.76	1.33%	2,145,000
Aug 11, 2026	0.76	0.78	0.72	0.75	0.75	-2.60%	2,096,000
Aug 10, 2026	0.76	0.83	0.74	0.77	0.77	1.32%	8,259,000
Aug 7, 2026	0.69	0.78	0.69	0.76	0.76	10.14%	7,806,000
Aug 6, 2026	0.69	0.71	0.65	0.69	0.69	2.99%	18,082,000
Aug 5, 2026	0.71	0.72	0.65	0.67	0.67	-5.63%	8,927,000
Aug 4, 2026	0.71	0.73	0.70	0.71	0.71	-	1,920,000
Aug 3, 2026	0.72	0.73	0.70	0.71	0.71	-2.74%	2,697,000
Jul 31, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	1,034,000
Jul 30, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	2,227,000
Jul 29, 2026	0.75	0.75	0.71	0.75	0.75	-	2,303,000
Jul 28, 2026	0.71	0.75	0.70	0.75	0.75	5.63%	1,970,000
Jul 27, 2026	0.72	0.74	0.71	0.71	0.71	1.43%	564,000
Jul 24, 2026	0.71	0.73	0.70	0.70	0.70	-5.41%	564,000
Jul 23, 2026	0.74	0.75	0.70	0.74	0.74	-1.33%	1,637,000
Jul 22, 2026	0.67	0.78	0.67	0.75	0.75	7.14%	28,407,000
Jul 21, 2026	0.68	0.72	0.68	0.70	0.70	2.94%	810,000
Jul 20, 2026	0.66	0.72	0.64	0.68	0.68	3.03%	2,122,000
Jul 17, 2026	0.65	0.68	0.64	0.66	0.66	-2.94%	214,000
Jul 16, 2026	0.64	0.68	0.63	0.68	0.68	6.25%	266,000
Jul 15, 2026	0.64	0.65	0.63	0.64	0.64	-	377,000
Jul 14, 2026	0.64	0.65	0.63	0.64	0.64	-	452,000
Jul 13, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	592,000
Jul 10, 2026	0.65	0.68	0.65	0.65	0.65	-	171,000
Jul 9, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	71,000
Jul 8, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	126,000
Jul 7, 2026	0.62	0.68	0.61	0.68	0.68	7.94%	1,375,000
Jul 6, 2026	0.61	0.66	0.61	0.63	0.63	1.61%	267,000
Jul 3, 2026	0.62	0.63	0.61	0.62	0.62	-	123,000
Jul 2, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	57,000
Jul 1, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	27,000
Jun 30, 2026	0.62	0.66	0.62	0.62	0.62	-3.13%	384,000
Jun 29, 2026	0.64	0.64	0.60	0.64	0.64	1.59%	3,451,000
Jun 26, 2026	0.67	0.67	0.61	0.63	0.63	-5.97%	2,485,000
Jun 25, 2026	0.67	0.67	0.65	0.67	0.67	-	93,000
Jun 24, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	206,000
Jun 23, 2026	0.66	0.68	0.64	0.65	0.65	-5.80%	445,000
Jun 22, 2026	0.69	0.72	0.66	0.69	0.69	-1.43%	298,000
Jun 19, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	269,000