Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,739.00
+21.00 (1.22%)
Last updated: Aug 7, 2025
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,711.00 | 1,744.00 | 1,700.00 | 1,718.00 | - | -0.69% | 55,305 |
| Aug 5, 2025 | 1,712.00 | 1,740.00 | 1,705.00 | 1,730.00 | - | 1.17% | 85,700 |
| Aug 4, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | - | 1.79% | 22,315 |
| Aug 1, 2025 | 1,665.00 | 1,682.00 | 1,665.00 | 1,680.00 | - | 0.60% | 39,135 |
| Jul 31, 2025 | 1,665.00 | 1,693.00 | 1,664.00 | 1,670.00 | - | 0.36% | 47,950 |
| Jul 30, 2025 | 1,670.00 | 1,671.00 | 1,660.00 | 1,664.00 | - | -0.30% | 25,220 |
| Jul 29, 2025 | 1,671.00 | 1,680.00 | 1,667.00 | 1,669.00 | - | 0.12% | 32,905 |
| Jul 28, 2025 | 1,664.00 | 1,667.00 | 1,646.00 | 1,667.00 | - | 0.66% | 32,845 |
| Jul 25, 2025 | 1,669.00 | 1,678.00 | 1,653.00 | 1,656.00 | - | -0.48% | 28,260 |
| Jul 24, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,664.00 | - | -1.54% | 51,515 |
| Jul 23, 2025 | 1,627.00 | 1,696.00 | 1,624.00 | 1,690.00 | - | 4.06% | 80,705 |
| Jul 22, 2025 | 1,635.00 | 1,648.00 | 1,624.00 | 1,624.00 | - | -0.43% | 102,880 |
| Jul 21, 2025 | 1,650.00 | 1,653.00 | 1,631.00 | 1,631.00 | - | -1.15% | 56,780 |
| Jul 18, 2025 | 1,635.00 | 1,661.00 | 1,635.00 | 1,650.00 | - | 0.49% | 40,040 |
| Jul 17, 2025 | 1,630.00 | 1,650.00 | 1,625.00 | 1,642.00 | - | 0.74% | 37,050 |
| Jul 16, 2025 | 1,640.00 | 1,656.00 | 1,626.00 | 1,630.00 | - | -0.43% | 68,355 |
| Jul 15, 2025 | 1,685.00 | 1,691.00 | 1,635.00 | 1,637.00 | - | -2.85% | 209,255 |
| Jul 14, 2025 | 1,641.00 | 1,698.00 | 1,641.00 | 1,685.00 | - | 1.14% | 72,410 |
| Jul 11, 2025 | 1,663.00 | 1,679.00 | 1,645.00 | 1,666.00 | - | 0.36% | 61,200 |
| Jul 10, 2025 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | - | 1.22% | 39,760 |
| Jul 9, 2025 | 1,633.00 | 1,649.00 | 1,631.00 | 1,640.00 | - | 0.43% | 83,665 |
| Jul 8, 2025 | 1,660.00 | 1,667.00 | 1,632.00 | 1,633.00 | - | -0.37% | 104,415 |
| Jul 7, 2025 | 1,705.00 | 1,712.00 | 1,631.00 | 1,639.00 | - | -3.87% | 407,715 |
| Jul 4, 2025 | 1,748.00 | 1,750.00 | 1,697.00 | 1,705.00 | - | -2.46% | 85,530 |
| Jul 3, 2025 | 1,740.00 | 1,766.00 | 1,723.00 | 1,748.00 | - | 0.52% | 66,375 |
| Jul 2, 2025 | 1,708.00 | 1,742.00 | 1,692.00 | 1,739.00 | - | 1.81% | 31,280 |
| Jul 1, 2025 | 1,682.00 | 1,708.00 | 1,680.00 | 1,708.00 | - | 1.55% | 43,890 |
| Jun 30, 2025 | 1,710.00 | 1,720.00 | 1,680.00 | 1,682.00 | - | -0.94% | 89,800 |
| Jun 27, 2025 | 1,680.00 | 1,709.00 | 1,680.00 | 1,698.00 | - | 1.56% | 25,990 |
| Jun 26, 2025 | 1,690.00 | 1,703.00 | 1,668.00 | 1,672.00 | - | -0.95% | 99,465 |
| Jun 25, 2025 | 1,705.00 | 1,724.00 | 1,684.00 | 1,688.00 | - | -0.47% | 55,395 |
| Jun 24, 2025 | 1,680.00 | 1,722.00 | 1,680.00 | 1,696.00 | - | 1.19% | 70,550 |
| Jun 23, 2025 | 1,674.00 | 1,700.00 | 1,670.00 | 1,676.00 | - | 0.12% | 63,185 |
| Jun 20, 2025 | 1,740.00 | 1,740.00 | 1,674.00 | 1,674.00 | - | -3.63% | 445,985 |
| Jun 19, 2025 | 1,756.00 | 1,770.00 | 1,732.00 | 1,737.00 | - | -0.91% | 74,395 |
| Jun 18, 2025 | 1,761.00 | 1,778.00 | 1,752.00 | 1,753.00 | - | -0.45% | 51,360 |
| Jun 17, 2025 | 1,765.00 | 1,785.00 | 1,761.00 | 1,761.00 | - | -0.23% | 30,785 |
| Jun 16, 2025 | 1,781.00 | 1,781.00 | 1,762.00 | 1,765.00 | - | -0.95% | 52,705 |
| Jun 13, 2025 | 1,800.00 | 1,813.00 | 1,766.00 | 1,782.00 | - | -1.00% | 70,200 |
| Jun 11, 2025 | 1,800.00 | 1,814.00 | 1,770.00 | 1,800.00 | - | -0.39% | 30,810 |
| Jun 10, 2025 | 1,800.00 | 1,826.00 | 1,800.00 | 1,807.00 | - | 0.39% | 25,855 |
| Jun 9, 2025 | 1,807.00 | 1,829.00 | 1,793.00 | 1,800.00 | - | -0.55% | 30,135 |
| Jun 5, 2025 | 1,810.00 | 1,810.00 | 1,792.00 | 1,810.00 | - | -0.11% | 32,980 |
| Jun 4, 2025 | 1,811.00 | 1,815.00 | 1,801.00 | 1,812.00 | - | 0.67% | 39,540 |
| Jun 3, 2025 | 1,838.00 | 1,843.00 | 1,799.00 | 1,800.00 | - | - | 56,800 |
| Jun 2, 2025 | 1,780.00 | 1,802.00 | 1,780.00 | 1,800.00 | - | 1.69% | 510,010 |
| May 30, 2025 | 1,822.00 | 1,840.00 | 1,751.00 | 1,770.00 | - | -2.48% | 102,435 |
| May 29, 2025 | 1,800.00 | 1,820.00 | 1,790.00 | 1,815.00 | - | 1.68% | 39,825 |
| May 28, 2025 | 1,780.00 | 1,810.00 | 1,778.00 | 1,785.00 | - | 0.28% | 56,505 |
| May 27, 2025 | 1,760.00 | 1,787.00 | 1,760.00 | 1,780.00 | - | 1.60% | 35,145 |