PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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