PSE:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	78,000
Mar 12, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	106,000
Mar 11, 2026	0.61	0.65	0.61	0.64	0.64	4.92%	70,000
Mar 10, 2026	0.61	0.66	0.60	0.61	0.61	-	642,000
Mar 9, 2026	0.67	0.67	0.60	0.61	0.61	-8.96%	1,117,000
Mar 6, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	501,000
Mar 5, 2026	0.67	0.70	0.66	0.68	0.68	3.03%	432,000
Mar 4, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	568,000
Mar 3, 2026	0.67	0.70	0.65	0.70	0.70	4.48%	762,000
Mar 2, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	1,491,000
Feb 27, 2026	0.68	0.71	0.68	0.70	0.70	-2.78%	1,137,000
Feb 26, 2026	0.69	0.73	0.67	0.72	0.72	4.35%	540,000
Feb 25, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	1,196,000
Feb 24, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	395,000
Feb 23, 2026	0.67	0.74	0.67	0.72	0.72	9.09%	866,000