- Stock Price
- Price History
- Dividends
- Dividend History
ACR Stock Price History - Alsons Consolidated Resources, Inc.
Best Day (1Y)
₱0.780
January 27, 2026
Worst Day (1Y)
₱0.400
November 27, 2025
Average Volume (1Y)
925K
Daily Average
Most Traded (1Y)
48.07M
November 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | ₱0.700 | ₱0.810 | ₱0.670 | 6.86M shares | ₱4.88 Million | -₱0.07 | -10.26% |
| 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% |
| Sep 22, 2025 | ₱0.495 | ₱0.500 | ₱0.495 | 252K shares | ₱125K | -₱0.00 | -1.00% |
| Sep 19, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 314K shares | ₱156K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 550K shares | ₱275K | +₱0.01 | +1.01% |
| Sep 17, 2025 | ₱0.495 | ₱0.500 | ₱0.495 | 3.63M shares | ₱1.81 Million | -₱0.00 | -1.00% |
| Sep 16, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 12.67M shares | ₱6.33 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 165K shares | ₱82K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 951K shares | ₱471K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 1.05M shares | ₱522K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.500 | ₱0.550 | ₱0.495 | 1.42M shares | ₱711K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 2.08M shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 260K shares | ₱130K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 1.30M shares | ₱648K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 420K shares | ₱210K | +₱0.01 | +1.01% |
| Sep 03, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 941K shares | ₱465K | -₱0.00 | -1.00% |
| Sep 02, 2025 | ₱0.500 | ₱0.540 | ₱0.495 | 3.77M shares | ₱1.94 Million | -₱0.04 | -7.41% |
| Sep 01, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 1.41M shares | ₱764K | -₱0.03 | -5.26% |
| Aug 29, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 166K shares | ₱94K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 59K shares | ₱34K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 42K shares | ₱24K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 256K shares | ₱142K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 17K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 19K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 76K shares | ₱43K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 45K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 398K shares | ₱225K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 137K shares | ₱79K | -₱0.01 | -1.72% |
| Aug 13, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 607K shares | ₱346K | +₱0.01 | +1.75% |
| Aug 12, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 197K shares | ₱111K | +₱0.01 | +1.79% |
| Aug 11, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 203K shares | ₱112K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 1.43M shares | ₱759K | +₱0.02 | +3.70% |
| Aug 06, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 122K shares | ₱64K | +₱0.01 | +1.89% |
| Aug 05, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 21K shares | ₱11K | -₱0.02 | -3.64% |
| Aug 04, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 27K shares | ₱14K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 429K shares | ₱224K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 25K shares | ₱14K | +₱0.02 | +3.77% |
| Jul 30, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 9K shares | ₱5K | -₱0.02 | -3.64% |
| Jul 29, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 17K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 322K shares | ₱171K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 53K shares | ₱29K | -₱0.01 | -1.79% |
| Jul 24, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 160K shares | ₱89K | +₱0.01 | +1.82% |
| Jul 23, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 152K shares | ₱84K | -₱0.01 | -1.79% |
| Jul 22, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 145K shares | ₱81K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 539K shares | ₱289K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 201K shares | ₱112K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 433K shares | ₱247K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 415K shares | ₱223K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 131K shares | ₱73K | -₱0.01 | -1.75% |
| Jul 14, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 155K shares | ₱86K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 11K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.570 | ₱0.580 | ₱0.540 | 13K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 159K shares | ₱90K | -₱0.01 | -1.72% |
| Jul 08, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 197K shares | ₱109K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 232K shares | ₱135K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 416K shares | ₱230K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.580 | ₱0.590 | ₱0.550 | 134K shares | ₱76K | -₱0.01 | -1.69% |
| Jul 02, 2025 | ₱0.590 | ₱0.600 | ₱0.560 | 667K shares | ₱387K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 862K shares | ₱492K | +₱0.01 | +1.72% |
| Jun 30, 2025 | ₱0.580 | ₱0.590 | ₱0.550 | 310K shares | ₱173K | -₱0.01 | -1.69% |
| Jun 27, 2025 | ₱0.590 | ₱0.590 | ₱0.500 | 411K shares | ₱227K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.590 | ₱0.600 | ₱0.550 | 1.42M shares | ₱801K | +₱0.04 | +7.27% |
| Jun 25, 2025 | ₱0.550 | ₱0.630 | ₱0.540 | 1.18M shares | ₱675K | -₱0.04 | -6.78% |
| Jun 24, 2025 | ₱0.590 | ₱0.640 | ₱0.590 | 455K shares | ₱270K | -₱0.02 | -3.28% |
| Jun 23, 2025 | ₱0.610 | ₱0.670 | ₱0.580 | 2.19M shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.610 | ₱0.670 | ₱0.570 | 2.46M shares | ₱1.49 Million | +₱0.03 | +5.17% |
| Jun 19, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 201K shares | ₱115K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 1.32M shares | ₱747K | +₱0.03 | +5.45% |
| Jun 17, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 132K shares | ₱73K | +₱0.01 | +1.85% |
| Jun 16, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 949K shares | ₱510K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 318K shares | ₱172K | +₱0.01 | +1.89% |
| Jun 11, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 110K shares | ₱58K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.530 | ₱0.560 | ₱0.530 | 352K shares | ₱191K | -₱0.02 | -3.64% |
| Jun 09, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 47K shares | ₱26K | +₱0.01 | +1.85% |
| Jun 05, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 387K shares | ₱208K | -₱0.02 | -3.57% |
| Jun 04, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 115K shares | ₱64K | +₱0.01 | +1.82% |
| Jun 03, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 1.17M shares | ₱645K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.550 | ₱0.580 | ₱0.550 | 943K shares | ₱533K | -₱0.03 | -5.17% |
| May 30, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 847K shares | ₱490K | +₱0.03 | +5.45% |
| May 29, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 694K shares | ₱384K | +₱0.01 | +1.85% |
| May 28, 2025 | ₱0.540 | ₱0.540 | ₱0.500 | 867K shares | ₱458K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.540 | ₱0.540 | ₱0.500 | 289K shares | ₱154K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.540 | ₱0.540 | ₱0.495 | 275K shares | ₱142K | +₱0.02 | +3.85% |
| May 23, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 46K shares | ₱24K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 7K shares | ₱4K | -₱0.02 | -3.70% |
| May 21, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 108K shares | ₱57K | +₱0.01 | +1.89% |
| May 20, 2025 | ₱0.530 | ₱0.540 | ₱0.510 | 175K shares | ₱91K | +₱0.01 | +1.92% |
| May 19, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 156K shares | ₱82K | -₱0.01 | -1.89% |
| May 16, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 82K shares | ₱43K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 66K shares | ₱35K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 244K shares | ₱127K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 30K shares | ₱16K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 276K shares | ₱146K | +₱0.01 | +1.92% |
| May 08, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 177K shares | ₱94K | -₱0.01 | -1.89% |
| May 07, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 59K shares | ₱31K | +₱0.03 | +6.00% |
| May 06, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 60K shares | ₱30K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 40K shares | ₱20K | +₱0.01 | +1.01% |
| May 02, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 160K shares | ₱79K | +₱0.02 | +3.13% |
| Apr 29, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 10K shares | ₱5K | -₱0.01 | -2.04% |
| Apr 28, 2025 | ₱0.490 | ₱0.520 | ₱0.490 | 10K shares | ₱5K | -₱0.01 | -2.00% |
| Apr 25, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 170K shares | ₱84K | +₱0.02 | +4.17% |
| Apr 24, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 260K shares | ₱125K | +₱0.01 | +2.13% |
| Apr 22, 2025 | ₱0.470 | ₱0.490 | ₱0.470 | 50K shares | ₱24K | -₱0.01 | -2.08% |
| Apr 21, 2025 | ₱0.480 | ₱0.490 | ₱0.475 | 330K shares | ₱160K | -₱0.00 | -1.03% |
| Apr 16, 2025 | ₱0.485 | ₱0.485 | ₱0.475 | 10K shares | ₱5K | +₱0.01 | +2.11% |
| Apr 15, 2025 | ₱0.475 | ₱0.480 | ₱0.470 | 380K shares | ₱180K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.475 | ₱0.480 | ₱0.475 | 470K shares | ₱225K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.475 | ₱0.490 | ₱0.475 | 40K shares | ₱19K | -₱0.00 | -1.04% |
| Apr 10, 2025 | ₱0.480 | ₱0.480 | ₱0.475 | 90K shares | ₱43K | +₱0.01 | +1.05% |
| Apr 08, 2025 | ₱0.475 | ₱0.475 | ₱0.475 | 520K shares | ₱247K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.475 | ₱0.480 | ₱0.470 | 90K shares | ₱43K | -₱0.00 | -1.04% |
| Apr 04, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 780K shares | ₱374K | +₱0.01 | +2.13% |
| Apr 03, 2025 | ₱0.470 | ₱0.485 | ₱0.465 | 160K shares | ₱76K | -₱0.01 | -2.08% |
| Apr 02, 2025 | ₱0.480 | ₱0.480 | ₱0.465 | 50K shares | ₱24K | +₱0.01 | +2.13% |
| Mar 31, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 90K shares | ₱42K | -₱0.00 | -1.05% |
| Mar 28, 2025 | ₱0.475 | ₱0.475 | ₱0.470 | 170K shares | ₱81K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.475 | ₱0.490 | ₱0.465 | 240K shares | ₱114K | -₱0.01 | -2.06% |
| Mar 26, 2025 | ₱0.485 | ₱0.485 | ₱0.470 | 100K shares | ₱48K | +₱0.01 | +2.11% |
| Mar 25, 2025 | ₱0.475 | ₱0.475 | ₱0.465 | 40K shares | ₱19K | +₱0.01 | +2.15% |
| Mar 24, 2025 | ₱0.465 | ₱0.480 | ₱0.465 | 380K shares | ₱177K | -₱0.01 | -3.12% |
| Mar 21, 2025 | ₱0.480 | ₱0.500 | ₱0.465 | 980K shares | ₱472K | +₱0.01 | +1.05% |
| Mar 20, 2025 | ₱0.475 | ₱0.490 | ₱0.475 | 40K shares | ₱19K | -₱0.01 | -3.06% |
| Mar 19, 2025 | ₱0.490 | ₱0.490 | ₱0.465 | 120K shares | ₱58K | +₱0.03 | +5.38% |
| Mar 18, 2025 | ₱0.465 | ₱0.475 | ₱0.465 | 70K shares | ₱33K | -₱0.01 | -2.11% |
| Mar 17, 2025 | ₱0.475 | ₱0.490 | ₱0.475 | 20K shares | ₱10K | -₱0.01 | -3.06% |
| Mar 14, 2025 | ₱0.490 | ₱0.490 | ₱0.485 | 240K shares | ₱117K | +₱0.01 | +1.03% |
| Mar 13, 2025 | ₱0.485 | ₱0.485 | ₱0.470 | 140K shares | ₱68K | +₱0.02 | +3.19% |
| Mar 12, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 10K shares | ₱5K | -₱0.00 | -1.05% |
| Mar 10, 2025 | ₱0.475 | ₱0.475 | ₱0.470 | 10K shares | ₱5K | +₱0.01 | +1.06% |
| Mar 07, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 280K shares | ₱132K | +₱0.01 | +2.17% |
| Mar 06, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 30K shares | ₱14K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.460 | ₱0.470 | ₱0.455 | 60K shares | ₱28K | +₱0.01 | +1.10% |
| Mar 03, 2025 | ₱0.455 | ₱0.460 | ₱0.455 | 160K shares | ₱73K | -₱0.00 | -1.09% |
| Feb 28, 2025 | ₱0.460 | ₱0.460 | ₱0.455 | 30K shares | ₱14K | +₱0.01 | +1.10% |
| Feb 27, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.455 | ₱0.470 | ₱0.455 | 390K shares | ₱179K | -₱0.01 | -3.19% |
| Feb 24, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 30K shares | ₱14K | +₱0.01 | +2.17% |
| Feb 21, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 210K shares | ₱97K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.460 | ₱0.470 | ₱0.460 | 10K shares | ₱5K | -₱0.01 | -2.13% |
| Feb 14, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 20K shares | ₱9K | +₱0.01 | +2.17% |
| Feb 13, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 200K shares | ₱92K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.460 | ₱0.475 | ₱0.460 | 70K shares | ₱32K | -₱0.01 | -3.16% |
| Feb 10, 2025 | ₱0.475 | ₱0.475 | ₱0.465 | 210K shares | ₱99K | +₱0.01 | +2.15% |
| Feb 07, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.465 | ₱0.465 | ₱0.460 | 10K shares | ₱5K | +₱0.01 | +1.09% |
| Feb 05, 2025 | ₱0.460 | ₱0.460 | ₱0.445 | 60K shares | ₱27K | +₱0.02 | +3.37% |
| Feb 04, 2025 | ₱0.445 | ₱0.465 | ₱0.445 | 1.20M shares | ₱542K | -₱0.02 | -4.30% |
| Feb 03, 2025 | ₱0.465 | ₱0.485 | ₱0.465 | 110K shares | ₱52K | -₱0.02 | -4.12% |
| Jan 31, 2025 | ₱0.485 | ₱0.485 | ₱0.470 | 100K shares | ₱48K | +₱0.02 | +3.19% |
| Jan 30, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 20K shares | ₱9K | ₱0.00 | 0.00% |
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
Jan
2026
January 27, 2026
Highest Price
₱0.780
Peak price of ₱0.780 reached during this period, representing the stock's maximum value, with 30.49M shares traded and +4.00% price movement on that day
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
Nov
2025
November 27, 2025
Biggest Daily Loss
₱0.400
(-11.11%)
Single-day loss of -11.11% with ₱0.04 price decrease, the largest percentage drop in this period, with 48.07M shares traded during the decline
Nov
2025
November 27, 2025
Highest Trading Volume
₱0.400
48.07M Shares (₱19.23M total value)
Most actively traded day with 48.07M shares (₱19.23M total value) at ₱0.400 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ACR price movements for the selected period
Long-Term Trend (MA200)
Bullish
ACR is trading 35.95% above the 200-day Moving Average (₱0.510). This level often acts as dynamic support during uptrends.
Price Volatility
High
ACR showed high volatility with a standard deviation of 4.19% 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 January 28, 2025 to January 28, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ACR recorded 66 positive days, 64 negative days, and 114 unchanged days, resulting in a win rate of 27.0% for the period.
Average Daily Change
+0.24%
The stock demonstrated an average daily change of +0.24%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.38
The trading range spread for ACR was ₱0.38, 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 ₱0.78 over the past 52 weeks for Alsons Consolidated Resources, Inc., representing a price range of 95.0%. Currently trading at ₱0.70, the stock is 75.0% above its 52-week low and 10.3% below its 52-week high.
How has ACR performed year-to-date (YTD)?
Year-to-date in 2026, ACR has gained 50.5% from ₱0.47 to ₱0.70 for Alsons Consolidated Resources, Inc.. The stock reached a YTD high of ₱0.78 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 ₱0.49. The stock is currently trading above this level at ₱0.70, which is 44.3% 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 ₱0.51. The stock is currently trading above this key long-term indicator at ₱0.70, which is 35.9% above the 200-day MA.