ACR Stock Price History - Alsons Consolidated Resources, Inc.

Best Day

₱0.610

June 23, 2025

Worst Day

₱0.440

November 19, 2025

Average Volume

554K

Daily Average

Most Traded

20.15M

November 22, 2024

Historical price data for ACR stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.450	₱0.450	₱0.440	1.85M shares	₱832K	+₱0.01	+2.27%
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%
Jan 27, 2025	₱0.470	₱0.490	₱0.470	140K shares	₱67K	₱0.00	0.00%
Jan 24, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Jan 23, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Jan 22, 2025	₱0.470	₱0.470	₱0.465	180K shares	₱84K	+₱0.01	+1.08%
Jan 21, 2025	₱0.465	₱0.475	₱0.465	230K shares	₱107K	-₱0.01	-2.11%
Jan 20, 2025	₱0.475	₱0.475	₱0.475	280K shares	₱133K	₱0.00	0.00%
Jan 17, 2025	₱0.475	₱0.480	₱0.455	20K shares	₱9K	-₱0.00	-1.04%
Jan 16, 2025	₱0.480	₱0.480	₱0.480	0	₱0	₱0.00	0.00%
Jan 15, 2025	₱0.480	₱0.480	₱0.480	0	₱0	₱0.00	0.00%
Jan 14, 2025	₱0.480	₱0.480	₱0.480	70K shares	₱34K	₱0.00	0.00%
Jan 13, 2025	₱0.480	₱0.480	₱0.480	0	₱0	₱0.00	0.00%
Jan 10, 2025	₱0.480	₱0.480	₱0.470	180K shares	₱86K	+₱0.01	+2.13%
Jan 09, 2025	₱0.470	₱0.470	₱0.465	150K shares	₱70K	₱0.00	0.00%
Jan 08, 2025	₱0.470	₱0.470	₱0.450	650K shares	₱297K	+₱0.01	+2.17%
Jan 07, 2025	₱0.460	₱0.465	₱0.460	380K shares	₱175K	₱0.00	0.00%
Jan 06, 2025	₱0.460	₱0.460	₱0.450	60K shares	₱28K	+₱0.01	+2.22%
Jan 03, 2025	₱0.450	₱0.460	₱0.450	110K shares	₱50K	-₱0.01	-2.17%
Jan 02, 2025	₱0.460	₱0.460	₱0.460	110K shares	₱51K	₱0.00	0.00%
Dec 27, 2024	₱0.460	₱0.460	₱0.460	10K shares	₱5K	₱0.00	0.00%
Dec 26, 2024	₱0.460	₱0.460	₱0.445	140K shares	₱64K	+₱0.02	+3.37%
Dec 23, 2024	₱0.445	₱0.460	₱0.445	160K shares	₱71K	-₱0.01	-3.26%
Dec 20, 2024	₱0.460	₱0.460	₱0.450	230K shares	₱106K	+₱0.01	+2.22%
Dec 19, 2024	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Dec 18, 2024	₱0.450	₱0.460	₱0.450	10K shares	₱5K	-₱0.01	-2.17%
Dec 17, 2024	₱0.460	₱0.465	₱0.460	90K shares	₱41K	₱0.00	0.00%
Dec 16, 2024	₱0.460	₱0.465	₱0.460	90K shares	₱41K	₱0.00	0.00%
Dec 13, 2024	₱0.460	₱0.465	₱0.460	80K shares	₱37K	-₱0.00	-1.08%
Dec 12, 2024	₱0.465	₱0.465	₱0.460	70K shares	₱32K	+₱0.01	+1.09%
Dec 11, 2024	₱0.460	₱0.460	₱0.450	70K shares	₱32K	+₱0.01	+2.22%
Dec 10, 2024	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Dec 09, 2024	₱0.450	₱0.455	₱0.445	370K shares	₱168K	+₱0.01	+1.12%
Dec 06, 2024	₱0.445	₱0.445	₱0.440	10K shares	₱4K	+₱0.01	+1.14%
Dec 05, 2024	₱0.440	₱0.450	₱0.425	910K shares	₱395K	-₱0.01	-2.22%
Dec 04, 2024	₱0.450	₱0.460	₱0.440	110K shares	₱50K	+₱0.01	+2.27%
Dec 03, 2024	₱0.440	₱0.480	₱0.440	1.03M shares	₱466K	-₱0.04	-8.33%
Dec 02, 2024	₱0.480	₱0.480	₱0.465	1.20M shares	₱559K	+₱0.01	+1.05%
Nov 29, 2024	₱0.475	₱0.475	₱0.460	10K shares	₱5K	+₱0.02	+3.26%
Nov 28, 2024	₱0.460	₱0.470	₱0.460	250K shares	₱115K	-₱0.01	-2.13%
Nov 27, 2024	₱0.470	₱0.470	₱0.460	20K shares	₱9K	+₱0.01	+2.17%
Nov 26, 2024	₱0.460	₱0.465	₱0.460	30K shares	₱14K	-₱0.00	-1.08%
Nov 25, 2024	₱0.465	₱0.470	₱0.465	20K shares	₱9K	-₱0.00	-1.06%
Nov 22, 2024	₱0.470	₱0.470	₱0.465	20.15M shares	₱9.37 Million	₱0.00	0.00%
Nov 21, 2024	₱0.470	₱0.475	₱0.460	30K shares	₱14K	+₱0.01	+2.17%
Nov 20, 2024	₱0.460	₱0.470	₱0.460	30K shares	₱14K	-₱0.01	-2.13%

Advanced Filters

Narrow down the ACR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of ACR historical performance

The price chart displays ACR closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

Nov

2025

November 19, 2025

Lowest Price

₱0.440

Lowest price of ₱0.440 recorded, marking the period's minimum valuation, with a -2.22% decline on that day

Jun

2025

June 26, 2025

Biggest Daily Gain

₱0.590 (+7.27%)

Single-day gain of 7.27% with ₱0.04 price increase, the largest percentage rise in this period, with 1.42M shares changing hands

Jun

2025

June 23, 2025

Highest Price

₱0.610

Peak price of ₱0.610 reached during this period, representing the stock's maximum value, with 2.19M shares traded

Dec

2024

December 03, 2024

Biggest Daily Loss

₱0.440 (-8.33%)

Single-day loss of -8.33% with ₱0.04 price decrease, the largest percentage drop in this period, with 1.03M shares traded during the decline

Nov

2024

November 22, 2024

Highest Trading Volume

₱0.470 20.15M Shares (₱9.47M total value)

Most actively traded day with 20.15M shares (₱9.47M total value) at ₱0.470 per share, indicating peak investor activity

Historical Insights

Statistical analysis of ACR price movements

Price Volatility

Moderate

ACR showed moderate volatility with a standard deviation of 2.09% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

neutral

The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, ACR recorded 70 positive days, 63 negative days, and 112 unchanged days, resulting in a win rate of 28.6% for the period.

Average Daily Change

0.00%

The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.

Price Range

₱0.17

The trading range spread for ACR was ₱0.17, 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 company group

PERC PetroEnergy Resources Corporation ₱3.40 0.00%

BSC Basic Energy Corporation ₱0.125 0.81%

JOH Jolliville Holdings Corporation ₱6.15 0.00%

ASLAG Raslag Corp. ₱0.910 2.25%

TOP Top Line Business Development Corp. ₱1.51 0.00%

REDC Repower Energy Development Corporation ₱5.17 -1.15%

CREC Citicore Renewable Energy Corporation ₱4.14 -0.48%

ALTER Alternergy Holdings Corporation ₱0.880 0.00%

Historical Price Data FAQs

Common questions about ACR stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for ACR historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in ACR insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for ACR?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for ACR historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for ACR?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

ACR Stock Price History - Alsons Consolidated Resources, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs