ACR Stock Price History - Alsons Consolidated Resources, Inc.

Advanced Filters
Best Day
₱0.610
June 23, 2025
Worst Day
₱0.550
June 25, 2025
Average Volume
592.5K
Daily Average
Most Traded
2.5M
June 20, 2025
Date Close High Low Volume Value Change Change %
Jul 18, 2025 ₱0.560 ₱0.580 ₱0.540 201,000 ₱112,080.00 0.00 0.00%
Jul 17, 2025 ₱0.560 ₱0.580 ₱0.560 433,000 ₱247,110.00 0.00 0.00%
Jul 16, 2025 ₱0.560 ₱0.570 ₱0.530 415,000 ₱222,800.00 0.00 0.00%
Jul 15, 2025 ₱0.560 ₱0.570 ₱0.540 131,000 ₱72,920.00 -0.01 -1.75%
Jul 14, 2025 ₱0.570 ₱0.570 ₱0.540 155,000 ₱85,710.00 0.00 0.00%
Jul 11, 2025 ₱0.570 ₱0.570 ₱0.550 11,000 ₱6,110.00 0.00 0.00%
Jul 10, 2025 ₱0.570 ₱0.580 ₱0.540 13,000 ₱7,410.00 0.00 0.00%
Jul 09, 2025 ₱0.570 ₱0.570 ₱0.540 159,000 ₱89,780.00 -0.01 -1.72%
Jul 08, 2025 ₱0.580 ₱0.580 ₱0.550 197,000 ₱108,780.00 0.00 0.00%
Jul 07, 2025 ₱0.580 ₱0.590 ₱0.560 232,000 ₱134,970.00 0.00 0.00%
Jul 04, 2025 ₱0.580 ₱0.580 ₱0.550 416,000 ₱229,680.00 0.00 0.00%
Jul 03, 2025 ₱0.580 ₱0.590 ₱0.550 134,000 ₱75,930.00 -0.01 -1.69%
Jul 02, 2025 ₱0.590 ₱0.600 ₱0.560 667,000 ₱386,670.00 0.00 0.00%
Jul 01, 2025 ₱0.590 ₱0.600 ₱0.570 862,000 ₱491,620.00 +0.01 +1.72%
Jun 30, 2025 ₱0.580 ₱0.590 ₱0.550 310,000 ₱172,600.00 -0.01 -1.69%
Jun 27, 2025 ₱0.590 ₱0.590 ₱0.500 411,000 ₱227,280.00 0.00 0.00%
Jun 26, 2025 ₱0.590 ₱0.600 ₱0.550 1,420,000 ₱800,680.00 +0.04 +7.27%
Jun 25, 2025 ₱0.550 ₱0.630 ₱0.540 1,175,000 ₱675,400.00 -0.04 -6.78%
Jun 24, 2025 ₱0.590 ₱0.640 ₱0.590 455,000 ₱270,470.00 -0.02 -3.28%
Jun 23, 2025 ₱0.610 ₱0.670 ₱0.580 2,185,000 ₱1,336,560.00 0.00 0.00%
Jun 20, 2025 ₱0.610 ₱0.670 ₱0.570 2,461,000 ₱1,490,700.00 +0.03 +5.17%
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.

Reset Filters
 
Explore the Philippine Stocks