ACE Stock Price History - Acesite (Phils.) Hotel Corporation
Best Day (1Y)
₱1.83
December 02, 2024
Worst Day (1Y)
₱1.20
November 28, 2025
Average Volume (1Y)
17K
Daily Average
Most Traded (1Y)
1.58M
February 20, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 13K shares | ₱16K | -₱0.19 | -16.08% |
| Nov 10, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 1K shares | ₱1K | +₱0.01 | +0.70% |
| Nov 06, 2025 | ₱1.42 | ₱1.43 | ₱1.42 | 2K shares | ₱3K | +₱0.23 | +16.39% |
| Nov 05, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.22 | ₱1.22 | ₱1.21 | 23K shares | ₱28K | +₱0.01 | +0.83% |
| Oct 24, 2025 | ₱1.21 | ₱1.30 | ₱1.21 | 7K shares | ₱8K | -₱0.08 | -6.92% |
| Oct 23, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.30 | ₱1.44 | ₱1.30 | 1K shares | ₱1K | -₱0.13 | -9.72% |
| Oct 15, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 1K shares | ₱1K | +₱0.04 | +2.86% |
| Sep 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.40 | ₱1.40 | ₱1.29 | 18K shares | ₱25K | +₱0.12 | +8.53% |
| Sep 09, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.29 | ₱1.36 | ₱1.29 | 20K shares | ₱26K | -₱0.07 | -5.15% |
| Sep 05, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 5K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 1K shares | ₱1K | -₱0.13 | -9.33% |
| Aug 26, 2025 | ₱1.36 | ₱1.50 | ₱1.36 | 1K shares | ₱1K | -₱0.13 | -9.33% |
| Aug 22, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 71K shares | ₱107K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.50 | ₱1.50 | ₱1.45 | 1K shares | ₱2K | +₱0.05 | +3.45% |
| Aug 08, 2025 | ₱1.45 | ₱1.45 | ₱1.36 | 55K shares | ₱75K | +₱0.10 | +6.62% |
| Aug 07, 2025 | ₱1.36 | ₱1.36 | ₱1.35 | 3K shares | ₱4K | +₱0.06 | +4.62% |
| Aug 06, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.30 | ₱1.31 | ₱1.30 | 1K shares | ₱1K | -₱0.01 | -0.76% |
| Jul 28, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 58K shares | ₱76K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.31 | ₱1.32 | ₱1.31 | 1K shares | ₱1K | -₱0.01 | -0.76% |
| Jul 18, 2025 | ₱1.32 | ₱1.32 | ₱1.32 | 23K shares | ₱30K | -₱0.11 | -8.33% |
| Jul 17, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.44 | ₱1.44 | ₱1.32 | 3K shares | ₱4K | +₱0.13 | +9.09% |
| Jul 09, 2025 | ₱1.32 | ₱1.49 | ₱1.32 | 11K shares | ₱15K | -₱0.15 | -11.41% |
| Jul 08, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 4K shares | ₱6K | +₱0.17 | +11.19% |
| Jul 03, 2025 | ₱1.34 | ₱1.35 | ₱1.34 | 3K shares | ₱4K | -₱0.01 | -0.74% |
| Jul 02, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.35 | ₱1.37 | ₱1.35 | 1K shares | ₱1K | -₱0.02 | -1.46% |
| Jun 20, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.37 | ₱1.40 | ₱1.37 | 8K shares | ₱11K | -₱0.03 | -2.14% |
| Jun 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 10K shares | ₱14K | -₱0.09 | -6.67% |
| Jun 04, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.50 | ₱1.50 | ₱1.40 | 20K shares | ₱30K | +₱0.11 | +7.14% |
| May 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.40 | ₱1.50 | ₱1.40 | 50K shares | ₱70K | -₱0.09 | -6.67% |
| May 23, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 50K shares | ₱75K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.50 | ₱1.60 | ₱1.50 | 150K shares | ₱230K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.50 | ₱1.69 | ₱1.37 | 341K shares | ₱522K | +₱0.14 | +9.49% |
| May 15, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.37 | ₱1.45 | ₱1.37 | 4K shares | ₱6K | -₱0.03 | -2.14% |
| May 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.40 | ₱1.45 | ₱1.40 | 1K shares | ₱1K | -₱0.05 | -3.45% |
| Apr 04, 2025 | ₱1.45 | ₱1.55 | ₱1.36 | 127K shares | ₱175K | -₱0.09 | -6.45% |
| Apr 03, 2025 | ₱1.55 | ₱1.59 | ₱1.49 | 6K shares | ₱9K | +₱0.06 | +4.03% |
| Apr 02, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 1K shares | ₱1K | +₱0.11 | +7.19% |
| Mar 18, 2025 | ₱1.39 | ₱1.50 | ₱1.39 | 2K shares | ₱3K | -₱0.10 | -7.33% |
| Mar 17, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.50 | ₱1.75 | ₱1.50 | 1K shares | ₱2K | -₱0.21 | -14.29% |
| Mar 13, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.75 | ₱1.75 | ₱1.36 | 1K shares | ₱2K | +₱0.50 | +28.68% |
| Mar 06, 2025 | ₱1.36 | ₱1.37 | ₱1.36 | 31K shares | ₱42K | -₱0.01 | -0.73% |
| Mar 05, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.37 | ₱1.49 | ₱1.37 | 2K shares | ₱3K | -₱0.07 | -4.86% |
| Mar 03, 2025 | ₱1.44 | ₱1.57 | ₱1.44 | 11K shares | ₱16K | -₱0.12 | -8.28% |
| Feb 28, 2025 | ₱1.57 | ₱1.57 | ₱1.56 | 3K shares | ₱5K | +₱0.01 | +0.64% |
| Feb 27, 2025 | ₱1.56 | ₱1.56 | ₱1.36 | 1K shares | ₱2K | +₱0.23 | +14.71% |
| Feb 26, 2025 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.36 | ₱1.38 | ₱1.36 | 250K shares | ₱341K | -₱0.02 | -1.45% |
| Feb 24, 2025 | ₱1.38 | ₱1.38 | ₱1.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.38 | ₱1.57 | ₱1.38 | 5K shares | ₱7K | -₱0.02 | -1.43% |
| Feb 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 1.58M shares | ₱2.21 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.40 | ₱1.40 | ₱1.31 | 784K shares | ₱1.07 Million | +₱0.10 | +6.87% |
| Feb 17, 2025 | ₱1.31 | ₱1.59 | ₱1.31 | 4K shares | ₱5K | -₱0.23 | -17.61% |
| Feb 14, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.59 | ₱1.59 | ₱1.35 | 1K shares | ₱2K | +₱0.28 | +17.78% |
| Feb 06, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.35 | ₱1.65 | ₱1.16 | 109K shares | ₱131K | -₱0.25 | -18.18% |
| Jan 16, 2025 | ₱1.65 | ₱1.66 | ₱1.65 | 100K shares | ₱165K | -₱0.01 | -0.60% |
| Jan 15, 2025 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.66 | ₱1.66 | ₱1.65 | 1K shares | ₱2K | +₱0.01 | +0.61% |
| Jan 09, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.65 | ₱1.78 | ₱1.65 | 20K shares | ₱33K | -₱0.12 | -7.30% |
| Jan 03, 2025 | ₱1.78 | ₱1.78 | ₱1.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.78 | ₱1.78 | ₱1.78 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.78 | ₱1.78 | ₱1.70 | 3K shares | ₱5K | +₱0.02 | +1.14% |
| Dec 26, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.76 | ₱1.76 | ₱1.66 | 1K shares | ₱2K | +₱0.11 | +6.02% |
| Dec 13, 2024 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.66 | ₱1.81 | ₱1.65 | 22K shares | ₱37K | -₱0.14 | -8.29% |
| Dec 10, 2024 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.81 | ₱1.81 | ₱1.79 | 1K shares | ₱2K | +₱0.02 | +1.12% |
| Dec 04, 2024 | ₱1.79 | ₱1.82 | ₱1.66 | 22K shares | ₱37K | +₱0.14 | +7.83% |
| Dec 03, 2024 | ₱1.66 | ₱1.83 | ₱1.66 | 1K shares | ₱2K | -₱0.15 | -9.29% |
| Dec 02, 2024 | ₱1.83 | ₱1.83 | ₱1.83 | 1K shares | ₱2K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ACE stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ACE sits within its recent range.
Price & Volume Charts
Visual representation of ACE historical performance for the selected period
Historical Price Chart
The chart displays ACE closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ACE price history for the selected period
Nov
2025
November 28, 2025
Lowest Price
₱1.20
Lowest price of ₱1.20 recorded, marking the period's minimum valuation
Mar
2025
March 07, 2025
Biggest Daily Gain
₱1.75
(+28.68%)
Single-day gain of 28.68% with ₱0.50 price increase, the largest percentage rise in this period, with 1K shares changing hands
Feb
2025
February 20, 2025
Highest Trading Volume
₱1.40
1.58M Shares (₱2.21M total value)
Most actively traded day with 1.58M shares (₱2.21M total value) at ₱1.40 per share, indicating peak investor activity
Jan
2025
January 17, 2025
Biggest Daily Loss
₱1.35
(-18.18%)
Single-day loss of -18.18% with ₱0.25 price decrease, the largest percentage drop in this period, with 109K shares traded during the decline
Dec
2024
December 02, 2024
Highest Price
₱1.83
Peak price of ₱1.83 reached during this period, representing the stock's maximum value, with 1K shares traded
Historical Insights
Statistical analysis of ACE price movements for the selected period
Long-Term Trend (MA200)
Bearish
ACE is trading 14.13% below the 200-day Moving Average (₱1.40). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ACE showed high volatility with a standard deviation of 4.31% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ACE recorded 24 positive days, 31 negative days, and 188 unchanged days, resulting in a win rate of 9.9% for the period.
Average Daily Change
-0.12%
The stock demonstrated an average daily change of -0.12%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.63
The trading range spread for ACE was ₱0.63, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ACE by sector and industry.
Historical Price Data FAQs
Common questions about ACE stock price history page
What is the ACE stock price history page?
The ACE stock price history page provides comprehensive historical trading data for Acesite (Phils.) Hotel Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ACE's 52-week trading range?
ACE has traded between ₱1.20 and ₱1.83 over the past 52 weeks for Acesite (Phils.) Hotel Corporation, representing a price range of 52.5%. Currently trading at ₱1.20, the stock is 0.0% above its 52-week low and 34.4% below its 52-week high.
How has ACE performed year-to-date (YTD)?
Year-to-date in 2025, ACE has declined 32.6% from ₱1.78 to ₱1.20 for Acesite (Phils.) Hotel Corporation. The stock reached a YTD high of ₱1.78 and a low of ₱1.20.
What is ACE's 50-day moving average (MA50)?
The 50-day moving average for Acesite (Phils.) Hotel Corporation (ACE) is ₱1.32. The stock is currently trading below this level at ₱1.20, which is 8.7% below the 50-day MA.
What is ACE's 200-day moving average (MA200)?
The 200-day moving average for Acesite (Phils.) Hotel Corporation (ACE) is ₱1.40. The stock is currently trading below this key long-term indicator at ₱1.20, which is 14.1% below the 200-day MA.