- Stock Price
- Price History
- Dividends
- Dividend History
ACR Stock Price History - Alsons Consolidated Resources, Inc.
Best Day (1Y)
₱1.40
September 14, 2026
Worst Day (1Y)
₱0.400
November 27, 2025
Average Volume (1Y)
4.13M
Daily Average
Most Traded (1Y)
106.50M
August 24, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | ₱1.22 | ₱1.37 | ₱1.22 | 10.31M shares | ₱12.93 Million | -₱0.12 | -9.63% |
| Sep 22, 2026 | ₱1.35 | ₱1.39 | ₱1.33 | 2.74M shares | ₱3.68 Million | -₱0.01 | -0.74% |
| Sep 21, 2026 | ₱1.36 | ₱1.41 | ₱1.35 | 6.91M shares | ₱9.54 Million | +₱0.03 | +2.26% |
| Sep 18, 2026 | ₱1.33 | ₱1.38 | ₱1.29 | 3.43M shares | ₱4.55 Million | +₱0.04 | +3.10% |
| Sep 17, 2026 | ₱1.29 | ₱1.34 | ₱1.28 | 5.12M shares | ₱6.61 Million | -₱0.05 | -3.73% |
| Sep 16, 2026 | ₱1.34 | ₱1.39 | ₱1.30 | 7.50M shares | ₱9.99 Million | -₱0.03 | -2.19% |
| Sep 15, 2026 | ₱1.37 | ₱1.48 | ₱1.33 | 18.76M shares | ₱26.64 Million | -₱0.03 | -2.14% |
| Sep 14, 2026 | ₱1.40 | ₱1.42 | ₱1.28 | 13.07M shares | ₱17.86 Million | +₱0.08 | +6.06% |
| Sep 11, 2026 | ₱1.32 | ₱1.39 | ₱1.31 | 28.20M shares | ₱37.85 Million | +₱0.03 | +2.33% |
| Sep 10, 2026 | ₱1.29 | ₱1.32 | ₱1.17 | 49.97M shares | ₱62.85 Million | +₱0.10 | +7.50% |
| Sep 09, 2026 | ₱1.20 | ₱1.20 | ₱1.11 | 15.39M shares | ₱18.11 Million | +₱0.07 | +6.19% |
| Sep 08, 2026 | ₱1.13 | ₱1.18 | ₱1.06 | 19.65M shares | ₱22.38 Million | +₱0.04 | +3.67% |
| Sep 07, 2026 | ₱1.09 | ₱1.11 | ₱1.06 | 4.37M shares | ₱4.74 Million | -₱0.02 | -1.80% |
| Sep 04, 2026 | ₱1.11 | ₱1.13 | ₱1.09 | 6.82M shares | ₱7.57 Million | +₱0.02 | +1.83% |
| Sep 03, 2026 | ₱1.09 | ₱1.18 | ₱1.08 | 15.37M shares | ₱17.08 Million | -₱0.06 | -5.22% |
| Sep 02, 2026 | ₱1.15 | ₱1.20 | ₱1.14 | 2.70M shares | ₱3.12 Million | -₱0.04 | -3.36% |
| Sep 01, 2026 | ₱1.19 | ₱1.22 | ₱1.13 | 12.74M shares | ₱15.03 Million | +₱0.05 | +4.39% |
| Aug 28, 2026 | ₱1.14 | ₱1.25 | ₱1.13 | 19.28M shares | ₱22.66 Million | -₱0.07 | -5.79% |
| Aug 27, 2026 | ₱1.21 | ₱1.26 | ₱1.20 | 10.97M shares | ₱13.38 Million | -₱0.03 | -2.42% |
| Aug 26, 2026 | ₱1.24 | ₱1.29 | ₱1.16 | 45.32M shares | ₱55.82 Million | +₱0.04 | +3.33% |
| Aug 25, 2026 | ₱1.20 | ₱1.21 | ₱1.14 | 20.87M shares | ₱24.54 Million | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱1.20 | ₱1.22 | ₱1.07 | 106.50M shares | ₱123.51 Million | +₱0.18 | +15.38% |
| Aug 20, 2026 | ₱1.04 | ₱1.12 | ₱0.810 | 102.33M shares | ₱101.76 Million | +₱0.31 | +30.00% |
| Aug 19, 2026 | ₱0.800 | ₱0.810 | ₱0.770 | 966K shares | ₱760K | -₱0.01 | -1.23% |
| Aug 18, 2026 | ₱0.810 | ₱0.810 | ₱0.780 | 1.17M shares | ₱928K | +₱0.01 | +1.25% |
| Aug 17, 2026 | ₱0.800 | ₱0.820 | ₱0.770 | 1.58M shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.800 | ₱0.830 | ₱0.750 | 6.85M shares | ₱5.50 Million | +₱0.02 | +2.56% |
| Aug 13, 2026 | ₱0.780 | ₱0.820 | ₱0.740 | 1.97M shares | ₱1.53 Million | +₱0.02 | +2.63% |
| Aug 12, 2026 | ₱0.760 | ₱0.790 | ₱0.750 | 2.15M shares | ₱1.62 Million | +₱0.01 | +1.33% |
| Aug 11, 2026 | ₱0.750 | ₱0.780 | ₱0.730 | 2.10M shares | ₱1.55 Million | -₱0.02 | -2.60% |
| Aug 10, 2026 | ₱0.770 | ₱0.830 | ₱0.740 | 8.26M shares | ₱6.51 Million | +₱0.01 | +1.32% |
| Aug 07, 2026 | ₱0.760 | ₱0.780 | ₱0.690 | 7.81M shares | ₱5.85 Million | +₱0.08 | +10.14% |
| Aug 06, 2026 | ₱0.690 | ₱0.710 | ₱0.650 | 18.08M shares | ₱11.93 Million | +₱0.02 | +2.99% |
| Aug 05, 2026 | ₱0.670 | ₱0.720 | ₱0.670 | 8.93M shares | ₱5.95 Million | -₱0.04 | -5.63% |
| Aug 04, 2026 | ₱0.710 | ₱0.730 | ₱0.700 | 1.92M shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.710 | ₱0.730 | ₱0.700 | 2.70M shares | ₱1.91 Million | -₱0.02 | -2.74% |
| Jul 31, 2026 | ₱0.730 | ₱0.740 | ₱0.710 | 1.03M shares | ₱737K | +₱0.01 | +1.39% |
| Jul 30, 2026 | ₱0.720 | ₱0.760 | ₱0.720 | 2.23M shares | ₱1.63 Million | -₱0.03 | -4.00% |
| Jul 29, 2026 | ₱0.750 | ₱0.750 | ₱0.710 | 2.30M shares | ₱1.71 Million | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.750 | ₱0.750 | ₱0.700 | 1.97M shares | ₱1.46 Million | +₱0.04 | +5.63% |
| Jul 27, 2026 | ₱0.710 | ₱0.740 | ₱0.710 | 564K shares | ₱403K | +₱0.01 | +1.43% |
| Jul 24, 2026 | ₱0.700 | ₱0.740 | ₱0.700 | 564K shares | ₱400K | -₱0.04 | -5.41% |
| Jul 23, 2026 | ₱0.740 | ₱0.750 | ₱0.710 | 1.64M shares | ₱1.18 Million | -₱0.01 | -1.33% |
| Jul 22, 2026 | ₱0.750 | ₱0.780 | ₱0.670 | 28.41M shares | ₱19.71 Million | +₱0.05 | +7.14% |
| Jul 21, 2026 | ₱0.700 | ₱0.720 | ₱0.680 | 810K shares | ₱559K | +₱0.02 | +2.94% |
| Jul 20, 2026 | ₱0.680 | ₱0.720 | ₱0.640 | 2.12M shares | ₱1.45 Million | +₱0.02 | +3.03% |
| Jul 17, 2026 | ₱0.660 | ₱0.680 | ₱0.640 | 214K shares | ₱139K | -₱0.02 | -2.94% |
| Jul 16, 2026 | ₱0.680 | ₱0.680 | ₱0.630 | 266K shares | ₱171K | +₱0.04 | +6.25% |
| Jul 15, 2026 | ₱0.640 | ₱0.650 | ₱0.630 | 377K shares | ₱238K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.640 | ₱0.650 | ₱0.630 | 452K shares | ₱287K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.640 | ₱0.650 | ₱0.610 | 592K shares | ₱366K | -₱0.01 | -1.54% |
| Jul 10, 2026 | ₱0.650 | ₱0.680 | ₱0.650 | 171K shares | ₱113K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.650 | ₱0.650 | ₱0.640 | 71K shares | ₱46K | +₱0.01 | +1.56% |
| Jul 08, 2026 | ₱0.640 | ₱0.680 | ₱0.640 | 126K shares | ₱82K | -₱0.04 | -5.88% |
| Jul 07, 2026 | ₱0.680 | ₱0.680 | ₱0.610 | 1.38M shares | ₱883K | +₱0.05 | +7.94% |
| Jul 06, 2026 | ₱0.630 | ₱0.660 | ₱0.610 | 267K shares | ₱169K | +₱0.01 | +1.61% |
| Jul 03, 2026 | ₱0.620 | ₱0.630 | ₱0.610 | 123K shares | ₱76K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.620 | ₱0.640 | ₱0.620 | 57K shares | ₱36K | -₱0.02 | -3.13% |
| Jul 01, 2026 | ₱0.640 | ₱0.640 | ₱0.620 | 27K shares | ₱17K | +₱0.02 | +3.23% |
| Jun 30, 2026 | ₱0.620 | ₱0.660 | ₱0.620 | 384K shares | ₱246K | -₱0.02 | -3.13% |
| Jun 29, 2026 | ₱0.640 | ₱0.640 | ₱0.600 | 3.45M shares | ₱2.09 Million | +₱0.01 | +1.59% |
| Jun 26, 2026 | ₱0.630 | ₱0.670 | ₱0.610 | 2.49M shares | ₱1.55 Million | -₱0.04 | -5.97% |
| Jun 25, 2026 | ₱0.670 | ₱0.670 | ₱0.650 | 93K shares | ₱61K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.670 | ₱0.680 | ₱0.650 | 206K shares | ₱137K | +₱0.02 | +3.08% |
| Jun 23, 2026 | ₱0.650 | ₱0.690 | ₱0.650 | 445K shares | ₱291K | -₱0.04 | -5.80% |
| Jun 22, 2026 | ₱0.690 | ₱0.720 | ₱0.660 | 298K shares | ₱206K | -₱0.01 | -1.43% |
| Jun 19, 2026 | ₱0.700 | ₱0.710 | ₱0.670 | 269K shares | ₱187K | +₱0.03 | +4.48% |
| Jun 18, 2026 | ₱0.670 | ₱0.710 | ₱0.650 | 681K shares | ₱450K | -₱0.05 | -6.94% |
| Jun 17, 2026 | ₱0.720 | ₱0.730 | ₱0.670 | 498K shares | ₱345K | +₱0.03 | +4.35% |
| Jun 16, 2026 | ₱0.690 | ₱0.690 | ₱0.680 | 660K shares | ₱451K | +₱0.02 | +2.99% |
| Jun 15, 2026 | ₱0.670 | ₱0.680 | ₱0.670 | 606K shares | ₱406K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.670 | ₱0.680 | ₱0.650 | 292K shares | ₱193K | -₱0.01 | -1.47% |
| Jun 10, 2026 | ₱0.680 | ₱0.680 | ₱0.650 | 1.33M shares | ₱875K | +₱0.01 | +1.49% |
| Jun 09, 2026 | ₱0.670 | ₱0.710 | ₱0.640 | 7.23M shares | ₱4.78 Million | -₱0.05 | -6.94% |
| Jun 08, 2026 | ₱0.720 | ₱0.730 | ₱0.690 | 2.15M shares | ₱1.49 Million | -₱0.02 | -2.70% |
| Jun 05, 2026 | ₱0.740 | ₱0.760 | ₱0.710 | 1.64M shares | ₱1.18 Million | +₱0.01 | +1.37% |
| Jun 04, 2026 | ₱0.730 | ₱0.760 | ₱0.730 | 792K shares | ₱583K | -₱0.03 | -3.95% |
| Jun 03, 2026 | ₱0.760 | ₱0.770 | ₱0.760 | 74K shares | ₱56K | -₱0.01 | -1.30% |
| Jun 02, 2026 | ₱0.770 | ₱0.770 | ₱0.760 | 87K shares | ₱67K | +₱0.01 | +1.32% |
| Jun 01, 2026 | ₱0.760 | ₱0.760 | ₱0.740 | 61K shares | ₱46K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.760 | ₱0.760 | ₱0.730 | 729K shares | ₱540K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.760 | ₱0.770 | ₱0.760 | 148K shares | ₱112K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.760 | ₱0.780 | ₱0.750 | 1.03M shares | ₱775K | -₱0.02 | -2.56% |
| May 25, 2026 | ₱0.780 | ₱0.780 | ₱0.770 | 137K shares | ₱106K | +₱0.01 | +1.30% |
| May 22, 2026 | ₱0.770 | ₱0.810 | ₱0.750 | 1.12M shares | ₱854K | -₱0.02 | -2.53% |
| May 21, 2026 | ₱0.790 | ₱0.820 | ₱0.770 | 1.30M shares | ₱1.05 Million | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.790 | ₱0.790 | ₱0.760 | 1.19M shares | ₱921K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.790 | ₱0.800 | ₱0.770 | 794K shares | ₱629K | +₱0.01 | +1.28% |
| May 18, 2026 | ₱0.780 | ₱0.810 | ₱0.760 | 1.70M shares | ₱1.34 Million | -₱0.01 | -1.27% |
| May 15, 2026 | ₱0.790 | ₱0.830 | ₱0.770 | 3.96M shares | ₱3.19 Million | -₱0.02 | -2.47% |
| May 14, 2026 | ₱0.810 | ₱0.810 | ₱0.710 | 3.53M shares | ₱2.70 Million | +₱0.09 | +10.96% |
| May 13, 2026 | ₱0.730 | ₱0.740 | ₱0.710 | 406K shares | ₱293K | -₱0.01 | -1.35% |
| May 12, 2026 | ₱0.740 | ₱0.740 | ₱0.720 | 120K shares | ₱87K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.740 | ₱0.740 | ₱0.720 | 547K shares | ₱396K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.740 | ₱0.760 | ₱0.720 | 951K shares | ₱694K | -₱0.01 | -1.33% |
| May 07, 2026 | ₱0.750 | ₱0.770 | ₱0.730 | 204K shares | ₱153K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.750 | ₱0.770 | ₱0.720 | 794K shares | ₱589K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.750 | ₱0.750 | ₱0.740 | 77K shares | ₱57K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.750 | ₱0.750 | ₱0.720 | 388K shares | ₱284K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.750 | ₱0.770 | ₱0.720 | 1.27M shares | ₱921K | -₱0.02 | -2.60% |
| Apr 29, 2026 | ₱0.770 | ₱0.780 | ₱0.720 | 3.50M shares | ₱2.61 Million | +₱0.02 | +2.67% |
| Apr 28, 2026 | ₱0.750 | ₱0.770 | ₱0.740 | 391K shares | ₱293K | -₱0.02 | -2.60% |
| Apr 27, 2026 | ₱0.770 | ₱0.830 | ₱0.750 | 10.76M shares | ₱8.76 Million | +₱0.04 | +5.48% |
| Apr 24, 2026 | ₱0.730 | ₱0.740 | ₱0.700 | 1.19M shares | ₱840K | -₱0.01 | -1.35% |
| Apr 23, 2026 | ₱0.740 | ₱0.760 | ₱0.720 | 917K shares | ₱679K | +₱0.01 | +1.37% |
| Apr 22, 2026 | ₱0.730 | ₱0.740 | ₱0.720 | 101K shares | ₱73K | -₱0.01 | -1.35% |
| Apr 21, 2026 | ₱0.740 | ₱0.740 | ₱0.710 | 1.38M shares | ₱990K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.740 | ₱0.760 | ₱0.720 | 513K shares | ₱373K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.740 | ₱0.740 | ₱0.700 | 1.87M shares | ₱1.33 Million | +₱0.01 | +1.37% |
| Apr 16, 2026 | ₱0.730 | ₱0.760 | ₱0.730 | 542K shares | ₱402K | -₱0.01 | -1.35% |
| Apr 15, 2026 | ₱0.740 | ₱0.780 | ₱0.740 | 344K shares | ₱259K | -₱0.02 | -2.63% |
| Apr 14, 2026 | ₱0.760 | ₱0.780 | ₱0.740 | 1.76M shares | ₱1.32 Million | +₱0.03 | +4.11% |
| Apr 13, 2026 | ₱0.730 | ₱0.760 | ₱0.710 | 602K shares | ₱433K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.730 | ₱0.770 | ₱0.720 | 2.58M shares | ₱1.92 Million | -₱0.04 | -5.19% |
| Apr 08, 2026 | ₱0.770 | ₱0.780 | ₱0.760 | 972K shares | ₱742K | +₱0.01 | +1.32% |
| Apr 07, 2026 | ₱0.760 | ₱0.780 | ₱0.740 | 616K shares | ₱465K | +₱0.01 | +1.33% |
| Apr 06, 2026 | ₱0.750 | ₱0.800 | ₱0.740 | 1.75M shares | ₱1.32 Million | -₱0.03 | -3.85% |
| Apr 01, 2026 | ₱0.780 | ₱0.820 | ₱0.750 | 5.19M shares | ₱4.10 Million | +₱0.03 | +4.00% |
| Mar 31, 2026 | ₱0.750 | ₱0.770 | ₱0.690 | 2.30M shares | ₱1.70 Million | +₱0.02 | +2.74% |
| Mar 30, 2026 | ₱0.730 | ₱0.740 | ₱0.700 | 460K shares | ₱333K | -₱0.01 | -1.35% |
| Mar 27, 2026 | ₱0.740 | ₱0.760 | ₱0.710 | 311K shares | ₱223K | -₱0.02 | -2.63% |
| Mar 26, 2026 | ₱0.760 | ₱0.770 | ₱0.700 | 701K shares | ₱516K | +₱0.01 | +1.33% |
| Mar 25, 2026 | ₱0.750 | ₱0.750 | ₱0.700 | 1.83M shares | ₱1.33 Million | +₱0.02 | +2.74% |
| Mar 24, 2026 | ₱0.730 | ₱0.760 | ₱0.690 | 820K shares | ₱601K | +₱0.04 | +5.80% |
| Mar 23, 2026 | ₱0.690 | ₱0.720 | ₱0.660 | 1.33M shares | ₱912K | -₱0.03 | -4.17% |
| Mar 19, 2026 | ₱0.720 | ₱0.800 | ₱0.710 | 4.27M shares | ₱3.17 Million | -₱0.06 | -7.69% |
| Mar 18, 2026 | ₱0.780 | ₱0.930 | ₱0.760 | 31.78M shares | ₱27.18 Million | -₱0.11 | -14.29% |
| Mar 17, 2026 | ₱0.910 | ₱0.910 | ₱0.610 | 28.60M shares | ₱23.54 Million | +₱0.43 | +46.77% |
| Mar 16, 2026 | ₱0.620 | ₱0.630 | ₱0.610 | 48K shares | ₱30K | -₱0.01 | -1.59% |
| Mar 13, 2026 | ₱0.630 | ₱0.630 | ₱0.610 | 78K shares | ₱48K | +₱0.01 | +1.61% |
| Mar 12, 2026 | ₱0.620 | ₱0.640 | ₱0.620 | 106K shares | ₱67K | -₱0.02 | -3.13% |
| Mar 11, 2026 | ₱0.640 | ₱0.650 | ₱0.610 | 70K shares | ₱44K | +₱0.03 | +4.92% |
| Mar 10, 2026 | ₱0.610 | ₱0.660 | ₱0.600 | 642K shares | ₱389K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.610 | ₱0.670 | ₱0.600 | 1.12M shares | ₱693K | -₱0.05 | -8.96% |
| Mar 06, 2026 | ₱0.670 | ₱0.680 | ₱0.650 | 501K shares | ₱328K | -₱0.01 | -1.47% |
| Mar 05, 2026 | ₱0.680 | ₱0.700 | ₱0.660 | 432K shares | ₱294K | +₱0.02 | +3.03% |
| Mar 04, 2026 | ₱0.660 | ₱0.700 | ₱0.650 | 568K shares | ₱373K | -₱0.04 | -5.71% |
| Mar 03, 2026 | ₱0.700 | ₱0.700 | ₱0.650 | 762K shares | ₱520K | +₱0.03 | +4.48% |
| Mar 02, 2026 | ₱0.670 | ₱0.700 | ₱0.650 | 1.49M shares | ₱990K | -₱0.03 | -4.29% |
| Feb 27, 2026 | ₱0.700 | ₱0.710 | ₱0.680 | 1.14M shares | ₱776K | -₱0.02 | -2.78% |
| Feb 26, 2026 | ₱0.720 | ₱0.730 | ₱0.670 | 540K shares | ₱383K | +₱0.03 | +4.35% |
| Feb 25, 2026 | ₱0.690 | ₱0.700 | ₱0.660 | 1.20M shares | ₱809K | -₱0.01 | -1.43% |
| Feb 24, 2026 | ₱0.700 | ₱0.720 | ₱0.700 | 395K shares | ₱277K | -₱0.02 | -2.78% |
| Feb 23, 2026 | ₱0.720 | ₱0.740 | ₱0.670 | 866K shares | ₱612K | +₱0.07 | +9.09% |
| Feb 20, 2026 | ₱0.660 | ₱0.690 | ₱0.650 | 3.23M shares | ₱2.14 Million | -₱0.03 | -4.35% |
| Feb 19, 2026 | ₱0.690 | ₱0.720 | ₱0.690 | 607K shares | ₱424K | -₱0.02 | -2.82% |
| Feb 18, 2026 | ₱0.710 | ₱0.710 | ₱0.700 | 185K shares | ₱131K | +₱0.01 | +1.43% |
| Feb 16, 2026 | ₱0.700 | ₱0.720 | ₱0.690 | 681K shares | ₱475K | -₱0.02 | -2.78% |
| Feb 13, 2026 | ₱0.720 | ₱0.720 | ₱0.700 | 496K shares | ₱349K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.720 | ₱0.740 | ₱0.720 | 356K shares | ₱257K | -₱0.01 | -1.37% |
| Feb 11, 2026 | ₱0.730 | ₱0.780 | ₱0.710 | 2.85M shares | ₱2.10 Million | -₱0.01 | -1.35% |
| Feb 10, 2026 | ₱0.740 | ₱0.750 | ₱0.720 | 670K shares | ₱489K | -₱0.01 | -1.33% |
| Feb 09, 2026 | ₱0.750 | ₱0.760 | ₱0.700 | 1.66M shares | ₱1.23 Million | +₱0.04 | +5.63% |
| Feb 06, 2026 | ₱0.710 | ₱0.710 | ₱0.690 | 803K shares | ₱567K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.710 | ₱0.750 | ₱0.700 | 1.19M shares | ₱849K | -₱0.01 | -1.39% |
| Feb 04, 2026 | ₱0.720 | ₱0.800 | ₱0.710 | 3.87M shares | ₱2.80 Million | -₱0.04 | -5.26% |
| Feb 03, 2026 | ₱0.760 | ₱0.830 | ₱0.750 | 3.21M shares | ₱2.56 Million | -₱0.02 | -2.56% |
| Feb 02, 2026 | ₱0.780 | ₱0.820 | ₱0.760 | 3.94M shares | ₱3.10 Million | -₱0.01 | -1.27% |
| Jan 30, 2026 | ₱0.790 | ₱0.830 | ₱0.740 | 11.73M shares | ₱9.37 Million | +₱0.02 | +2.60% |
| Jan 29, 2026 | ₱0.770 | ₱0.790 | ₱0.680 | 11.51M shares | ₱8.33 Million | +₱0.14 | +18.46% |
| Jan 28, 2026 | ₱0.650 | ₱0.810 | ₱0.630 | 15.09M shares | ₱10.35 Million | -₱0.11 | -16.67% |
| Jan 27, 2026 | ₱0.780 | ₱0.940 | ₱0.780 | 30.49M shares | ₱25.60 Million | +₱0.03 | +4.00% |
| Jan 26, 2026 | ₱0.750 | ₱0.750 | ₱0.550 | 11.12M shares | ₱7.67 Million | +₱0.38 | +50.00% |
| Jan 23, 2026 | ₱0.500 | ₱0.500 | ₱0.495 | 60K shares | ₱30K | +₱0.01 | +1.01% |
| Jan 22, 2026 | ₱0.495 | ₱0.500 | ₱0.495 | 359K shares | ₱179K | -₱0.00 | -1.00% |
| Jan 21, 2026 | ₱0.500 | ₱0.500 | ₱0.500 | 66K shares | ₱33K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.500 | ₱0.520 | ₱0.500 | 104K shares | ₱52K | -₱0.02 | -3.85% |
| Jan 19, 2026 | ₱0.520 | ₱0.530 | ₱0.510 | 273K shares | ₱140K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.520 | ₱0.530 | ₱0.520 | 63K shares | ₱33K | -₱0.01 | -1.89% |
| Jan 15, 2026 | ₱0.530 | ₱0.540 | ₱0.530 | 159K shares | ₱83K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.530 | ₱0.540 | ₱0.520 | 278K shares | ₱148K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.530 | ₱0.540 | ₱0.510 | 123K shares | ₱65K | +₱0.02 | +3.92% |
| Jan 12, 2026 | ₱0.510 | ₱0.530 | ₱0.500 | 324K shares | ₱164K | -₱0.02 | -3.77% |
| Jan 09, 2026 | ₱0.530 | ₱0.530 | ₱0.510 | 130K shares | ₱68K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.530 | ₱0.530 | ₱0.520 | 140K shares | ₱73K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.530 | ₱0.550 | ₱0.500 | 560K shares | ₱286K | -₱0.03 | -5.36% |
| Jan 06, 2026 | ₱0.560 | ₱0.560 | ₱0.485 | 1.21M shares | ₱635K | +₱0.09 | +15.46% |
| Jan 05, 2026 | ₱0.485 | ₱0.485 | ₱0.465 | 450K shares | ₱214K | +₱0.02 | +4.30% |
| Jan 02, 2026 | ₱0.465 | ₱0.470 | ₱0.460 | 320K shares | ₱148K | -₱0.00 | -1.06% |
| Dec 29, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 510K shares | ₱240K | +₱0.01 | +2.17% |
| Dec 26, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.460 | ₱0.465 | ₱0.460 | 250K shares | ₱115K | -₱0.00 | -1.08% |
| Dec 22, 2025 | ₱0.465 | ₱0.465 | ₱0.460 | 240K shares | ₱111K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 100K shares | ₱47K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 50K shares | ₱23K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.465 | ₱0.465 | ₱0.450 | 280K shares | ₱129K | +₱0.02 | +3.33% |
| Dec 12, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.450 | ₱0.455 | ₱0.450 | 10K shares | ₱5K | -₱0.00 | -1.10% |
| Dec 09, 2025 | ₱0.455 | ₱0.455 | ₱0.450 | 90K shares | ₱41K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 30K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 60K shares | ₱27K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.455 | ₱0.475 | ₱0.455 | 1.65M shares | ₱761K | -₱0.02 | -4.21% |
| Dec 01, 2025 | ₱0.475 | ₱0.475 | ₱0.465 | 1.09M shares | ₱515K | +₱0.01 | +2.15% |
| Nov 28, 2025 | ₱0.465 | ₱0.470 | ₱0.410 | 7.28M shares | ₱3.27 Million | +₱0.08 | +16.25% |
| Nov 27, 2025 | ₱0.400 | ₱0.450 | ₱0.400 | 48.07M shares | ₱19.47 Million | -₱0.04 | -11.11% |
| Nov 26, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 740K shares | ₱333K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 1.58M shares | ₱710K | +₱0.01 | +2.27% |
| Nov 24, 2025 | ₱0.440 | ₱0.450 | ₱0.440 | 1.23M shares | ₱552K | -₱0.01 | -2.22% |
| Nov 21, 2025 | ₱0.450 | ₱0.450 | ₱0.435 | 180K shares | ₱80K | +₱0.02 | +3.45% |
| Nov 20, 2025 | ₱0.435 | ₱0.450 | ₱0.435 | 2.95M shares | ₱1.33 Million | -₱0.00 | -1.14% |
| Nov 19, 2025 | ₱0.440 | ₱0.450 | ₱0.435 | 1.11M shares | ₱499K | -₱0.01 | -2.22% |
| Nov 18, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 100K shares | ₱44K | +₱0.01 | +1.12% |
| Nov 17, 2025 | ₱0.445 | ₱0.450 | ₱0.445 | 200K shares | ₱90K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.445 | ₱0.450 | ₱0.440 | 430K shares | ₱189K | -₱0.00 | -1.11% |
| Nov 13, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.450 | ₱0.450 | ₱0.445 | 2.27M shares | ₱1.02 Million | +₱0.01 | +1.12% |
| Nov 11, 2025 | ₱0.445 | ₱0.480 | ₱0.440 | 9.88M shares | ₱4.46 Million | -₱0.03 | -7.29% |
| Nov 10, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.480 | ₱0.480 | ₱0.475 | 2.37M shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 10K shares | ₱5K | +₱0.01 | +2.13% |
| Nov 05, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 30K shares | ₱14K | -₱0.01 | -2.08% |
| Nov 04, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 1.05M shares | ₱504K | +₱0.01 | +2.13% |
| Nov 03, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 230K shares | ₱108K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 590K shares | ₱283K | -₱0.01 | -2.08% |
| Oct 29, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 400K shares | ₱192K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 120K shares | ₱58K | +₱0.01 | +2.13% |
| Oct 24, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 350K shares | ₱165K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 20K shares | ₱9K | -₱0.01 | -2.08% |
| Oct 21, 2025 | ₱0.480 | ₱0.485 | ₱0.480 | 230K shares | ₱110K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 530K shares | ₱257K | -₱0.01 | -2.04% |
| Oct 17, 2025 | ₱0.490 | ₱0.495 | ₱0.490 | 140K shares | ₱69K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 200K shares | ₱99K | -₱0.00 | -1.01% |
| Oct 15, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 380K shares | ₱189K | +₱0.01 | +1.02% |
| Oct 14, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 756K shares | ₱371K | -₱0.01 | -2.00% |
| Oct 13, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 135K shares | ₱67K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 102K shares | ₱51K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 182K shares | ₱90K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 27K shares | ₱13K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 197K shares | ₱98K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 51K shares | ₱25K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 288K shares | ₱144K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 60K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 214K shares | ₱107K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 1.93M shares | ₱956K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 2.41M shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 318K shares | ₱158K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 6.02M shares | ₱3.01 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 3.08M shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 540K shares | ₱268K | +₱0.01 | +1.01% |
This historical data puts the recent movement of the ACR 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 ACR sits within its recent range.
Price & Volume Charts
Visual representation of ACR historical performance for the selected period
Historical Price Chart
The chart displays ACR 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 ACR price history for the selected period
Sep
2026
September 14, 2026
Highest Price
₱1.40
Peak price of ₱1.40 reached during this period, representing the stock's maximum value, with 13.07M shares traded and +6.06% price movement on that day
Aug
2026
August 24, 2026
Highest Trading Volume
₱1.20
106.50M Shares (₱127.80M total value)
Most actively traded day with 106.50M shares (₱127.80M total value) at ₱1.20 per share, indicating peak investor activity
Jan
2026
January 28, 2026
Biggest Daily Loss
₱0.650
(-16.67%)
Single-day loss of -16.67% with ₱0.11 price decrease, the largest percentage drop in this period, with 15.09M shares traded during the decline
Jan
2026
January 26, 2026
Biggest Daily Gain
₱0.750
(+50.00%)
Single-day gain of 50.00% with ₱0.38 price increase, the largest percentage rise in this period, with 11.12M shares changing hands
Nov
2025
November 27, 2025
Lowest Price
₱0.400
Lowest price of ₱0.400 recorded, marking the period's minimum valuation, with a -11.11% decline on that day
Historical Insights
Statistical analysis of ACR price movements for the selected period
Long-Term Trend (MA200)
Bullish
ACR is trading 66.19% above the 200-day Moving Average (₱0.730). This level often acts as dynamic support during uptrends.
Price Volatility
High
ACR showed high volatility with a standard deviation of 6.23% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from September 23, 2025 to September 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ACR recorded 83 positive days, 91 negative days, and 71 unchanged days, resulting in a win rate of 33.9% for the period.
Average Daily Change
+0.54%
The stock demonstrated an average daily change of +0.54%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.00
The trading range spread for ACR was ₱1.00, 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 ACR by sector and industry.
Historical Price Data FAQs
Common questions about ACR stock price history page
What is the ACR stock price history page?
The ACR stock price history page provides comprehensive historical trading data for Alsons Consolidated Resources, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ACR's 52-week trading range?
ACR has traded between ₱0.40 and ₱1.40 over the past 52 weeks for Alsons Consolidated Resources, Inc., representing a price range of 250.0%. Currently trading at ₱1.22, the stock is 205.0% above its 52-week low and 12.9% below its 52-week high.
How has ACR performed year-to-date (YTD)?
Year-to-date in 2026, ACR has gained 162.4% from ₱0.47 to ₱1.22 for Alsons Consolidated Resources, Inc.. The stock reached a YTD high of ₱1.40 and a low of ₱0.47.
What is ACR's 50-day moving average (MA50)?
The 50-day moving average for Alsons Consolidated Resources, Inc. (ACR) is ₱0.96. The stock is currently trading above this level at ₱1.22, which is 27.3% above the 50-day MA.
What is ACR's 200-day moving average (MA200)?
The 200-day moving average for Alsons Consolidated Resources, Inc. (ACR) is ₱0.73. The stock is currently trading above this key long-term indicator at ₱1.22, which is 66.2% above the 200-day MA.