PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.68	0.71	0.65	0.67	0.67	-6.94%	681,000
Jun 17, 2026	0.67	0.73	0.67	0.72	0.72	7.46%	498,000
Jun 16, 2026	0.68	0.69	0.68	0.69	0.67	2.99%	660,000
Jun 15, 2026	0.67	0.68	0.67	0.67	0.65	-	606,000
Jun 11, 2026	0.66	0.68	0.64	0.67	0.65	-1.47%	292,000
Jun 10, 2026	0.66	0.68	0.64	0.68	0.66	1.49%	1,328,000
Jun 9, 2026	0.70	0.71	0.64	0.67	0.65	-6.94%	7,234,000
Jun 8, 2026	0.72	0.74	0.68	0.72	0.70	-2.70%	2,147,000
Jun 5, 2026	0.73	0.76	0.71	0.74	0.72	1.37%	1,638,000
Jun 4, 2026	0.76	0.76	0.73	0.73	0.71	-3.95%	792,000
Jun 3, 2026	0.77	0.77	0.76	0.76	0.74	-1.30%	74,000
Jun 2, 2026	0.76	0.77	0.76	0.77	0.75	1.32%	87,000
Jun 1, 2026	0.76	0.76	0.74	0.76	0.74	-	61,000
May 29, 2026	0.76	0.76	0.73	0.76	0.74	-	729,000
May 28, 2026	0.77	0.77	0.75	0.76	0.74	-	148,000
May 26, 2026	0.78	0.78	0.74	0.76	0.74	-2.56%	1,034,000
May 25, 2026	0.77	0.78	0.76	0.78	0.76	1.30%	137,000
May 22, 2026	0.79	0.81	0.75	0.77	0.75	-2.53%	1,115,000
May 21, 2026	0.79	0.82	0.77	0.79	0.77	-	1,301,000
May 20, 2026	0.79	0.79	0.76	0.79	0.77	-	1,193,000
May 19, 2026	0.78	0.80	0.77	0.79	0.77	1.28%	794,000
May 18, 2026	0.79	0.81	0.76	0.78	0.76	-1.27%	1,698,000
May 15, 2026	0.81	0.84	0.77	0.79	0.77	-2.47%	3,960,000
May 14, 2026	0.73	0.81	0.71	0.81	0.79	10.96%	3,528,000
May 13, 2026	0.72	0.74	0.71	0.73	0.71	-1.35%	406,000
May 12, 2026	0.74	0.74	0.72	0.74	0.72	-	120,000
May 11, 2026	0.74	0.74	0.72	0.74	0.72	-	547,000
May 8, 2026	0.74	0.76	0.72	0.74	0.72	-1.33%	951,000
May 7, 2026	0.76	0.77	0.73	0.75	0.73	-	204,000
May 6, 2026	0.73	0.77	0.72	0.75	0.73	-	794,000
May 5, 2026	0.75	0.75	0.74	0.75	0.73	-	77,000
May 4, 2026	0.75	0.75	0.72	0.75	0.73	-	388,000
Apr 30, 2026	0.77	0.77	0.72	0.75	0.73	-2.60%	1,266,000
Apr 29, 2026	0.75	0.78	0.72	0.77	0.75	2.67%	3,497,000
Apr 28, 2026	0.77	0.77	0.74	0.75	0.73	-2.60%	391,000
Apr 27, 2026	0.83	0.88	0.75	0.77	0.75	5.48%	10,761,000
Apr 24, 2026	0.74	0.74	0.70	0.73	0.71	-1.35%	1,189,000
Apr 23, 2026	0.73	0.76	0.71	0.74	0.72	1.37%	917,000
Apr 22, 2026	0.72	0.73	0.72	0.73	0.71	-1.35%	101,000
Apr 21, 2026	0.74	0.74	0.71	0.74	0.72	-	1,379,000
Apr 20, 2026	0.74	0.76	0.72	0.74	0.72	-	513,000
Apr 17, 2026	0.73	0.74	0.70	0.74	0.72	1.37%	1,867,000
Apr 16, 2026	0.74	0.76	0.73	0.73	0.71	-1.35%	542,000
Apr 15, 2026	0.78	0.78	0.74	0.74	0.72	-2.63%	344,000
Apr 14, 2026	0.74	0.78	0.74	0.76	0.74	4.11%	1,762,000
Apr 13, 2026	0.74	0.76	0.71	0.73	0.71	-	602,000
Apr 10, 2026	0.74	0.77	0.72	0.73	0.71	-5.19%	2,579,000
Apr 8, 2026	0.76	0.78	0.75	0.77	0.75	1.32%	972,000