Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines · Delayed Price · Currency is PHP 1.290
-0.050 (-3.73%)
At close: Sep 17, 2026
PSE:ACR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 7,496,000 |
| Sep 15, 2026 | 1.40 | 1.48 | 1.32 | 1.37 | 1.37 | -2.14% | 18,761,000 |
| Sep 14, 2026 | 1.32 | 1.42 | 1.26 | 1.40 | 1.40 | 6.06% | 13,069,000 |
| Sep 11, 2026 | 1.30 | 1.40 | 1.30 | 1.32 | 1.32 | 2.33% | 28,198,000 |
| Sep 10, 2026 | 1.21 | 1.32 | 1.17 | 1.29 | 1.29 | 7.50% | 49,965,000 |
| Sep 9, 2026 | 1.15 | 1.21 | 1.11 | 1.20 | 1.20 | 6.19% | 15,394,000 |
| Sep 8, 2026 | 1.09 | 1.18 | 1.06 | 1.13 | 1.13 | 3.67% | 19,653,000 |
| Sep 7, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 4,368,000 |
| Sep 4, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 6,818,000 |
| Sep 3, 2026 | 1.15 | 1.18 | 1.08 | 1.09 | 1.09 | -5.22% | 15,369,000 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 2,696,000 |
| Sep 1, 2026 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 12,743,000 |
| 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 |