ACR Stock Price History - Alsons Consolidated Resources, Inc.

Best Day
₱0.590
July 02, 2025
Worst Day
₱0.495
September 22, 2025
Average Volume
811.9K
Daily Average
Most Traded
12.7M
September 16, 2025
Date Close High Low Volume Value Change Change %
Sep 26, 2025 ₱0.500 ₱0.500 ₱0.495 318,000 ₱158,060.00 0.00 0.00%
Sep 25, 2025 ₱0.500 ₱0.500 ₱0.490 6,023,000 ₱3,011,295.00 0.00 0.00%
Sep 24, 2025 ₱0.500 ₱0.500 ₱0.485 3,075,000 ₱1,536,885.00 0.00 0.00%
Sep 23, 2025 ₱0.500 ₱0.500 ₱0.495 540,000 ₱267,850.00 +0.01 +1.01%
Sep 22, 2025 ₱0.495 ₱0.500 ₱0.495 252,000 ₱124,865.00 -0.00 -1.00%
Sep 19, 2025 ₱0.500 ₱0.500 ₱0.495 314,000 ₱155,610.00 0.00 0.00%
Sep 18, 2025 ₱0.500 ₱0.500 ₱0.495 550,000 ₱274,800.00 +0.01 +1.01%
Sep 17, 2025 ₱0.495 ₱0.500 ₱0.495 3,625,000 ₱1,808,835.00 -0.00 -1.00%
Sep 16, 2025 ₱0.500 ₱0.500 ₱0.495 12,672,000 ₱6,330,670.00 0.00 0.00%
Sep 15, 2025 ₱0.500 ₱0.500 ₱0.495 165,000 ₱81,740.00 0.00 0.00%
Sep 12, 2025 ₱0.500 ₱0.500 ₱0.495 951,000 ₱470,885.00 0.00 0.00%
Sep 11, 2025 ₱0.500 ₱0.500 ₱0.495 1,047,000 ₱522,240.00 0.00 0.00%
Sep 10, 2025 ₱0.500 ₱0.550 ₱0.495 1,420,000 ₱710,960.00 0.00 0.00%
Sep 09, 2025 ₱0.500 ₱0.500 ₱0.495 2,082,000 ₱1,040,990.00 0.00 0.00%
Sep 08, 2025 ₱0.500 ₱0.500 ₱0.495 260,000 ₱129,725.00 0.00 0.00%
Sep 05, 2025 ₱0.500 ₱0.500 ₱0.490 1,296,000 ₱647,990.00 0.00 0.00%
Sep 04, 2025 ₱0.500 ₱0.500 ₱0.495 420,000 ₱210,000.00 +0.01 +1.01%
Sep 03, 2025 ₱0.495 ₱0.500 ₱0.490 941,000 ₱465,175.00 -0.00 -1.00%
Sep 02, 2025 ₱0.500 ₱0.540 ₱0.495 3,772,000 ₱1,936,110.00 -0.04 -7.41%
Sep 01, 2025 ₱0.540 ₱0.560 ₱0.540 1,408,000 ₱764,410.00 -0.03 -5.26%
Aug 29, 2025 ₱0.570 ₱0.570 ₱0.560 166,000 ₱93,760.00 0.00 0.00%
Aug 28, 2025 ₱0.570 ₱0.570 ₱0.570 59,000 ₱33,630.00 0.00 0.00%
Aug 27, 2025 ₱0.570 ₱0.570 ₱0.550 42,000 ₱23,640.00 0.00 0.00%
Aug 26, 2025 ₱0.570 ₱0.570 ₱0.550 256,000 ₱141,640.00 0.00 0.00%
Aug 22, 2025 ₱0.570 ₱0.570 ₱0.570 17,000 ₱9,690.00 0.00 0.00%
Aug 20, 2025 ₱0.570 ₱0.570 ₱0.550 19,000 ₱10,710.00 0.00 0.00%
Aug 19, 2025 ₱0.570 ₱0.570 ₱0.550 76,000 ₱43,020.00 0.00 0.00%
Aug 18, 2025 ₱0.570 ₱0.580 ₱0.560 45,000 ₱25,770.00 0.00 0.00%
Aug 15, 2025 ₱0.570 ₱0.570 ₱0.560 398,000 ₱224,970.00 0.00 0.00%
Aug 14, 2025 ₱0.570 ₱0.580 ₱0.570 137,000 ₱78,800.00 -0.01 -1.72%
Aug 13, 2025 ₱0.580 ₱0.580 ₱0.570 607,000 ₱346,020.00 +0.01 +1.75%
Aug 12, 2025 ₱0.570 ₱0.570 ₱0.560 197,000 ₱111,360.00 +0.01 +1.79%
Aug 11, 2025 ₱0.560 ₱0.560 ₱0.550 203,000 ₱111,680.00 0.00 0.00%
Aug 08, 2025 ₱0.560 ₱0.560 ₱0.530 10,000 ₱5,450.00 0.00 0.00%
Aug 07, 2025 ₱0.560 ₱0.560 ₱0.530 1,428,000 ₱758,620.00 +0.02 +3.70%
Aug 06, 2025 ₱0.540 ₱0.550 ₱0.520 122,000 ₱63,690.00 +0.01 +1.89%
Aug 05, 2025 ₱0.530 ₱0.550 ₱0.530 21,000 ₱11,150.00 -0.02 -3.64%
Aug 04, 2025 ₱0.550 ₱0.550 ₱0.520 27,000 ₱14,410.00 0.00 0.00%
Aug 01, 2025 ₱0.550 ₱0.550 ₱0.520 429,000 ₱223,590.00 0.00 0.00%
Jul 31, 2025 ₱0.550 ₱0.550 ₱0.520 25,000 ₱13,560.00 +0.02 +3.77%
Jul 30, 2025 ₱0.530 ₱0.550 ₱0.530 9,000 ₱4,910.00 -0.02 -3.64%
Jul 29, 2025 ₱0.550 ₱0.550 ₱0.540 17,000 ₱9,190.00 0.00 0.00%
Jul 28, 2025 ₱0.550 ₱0.560 ₱0.520 322,000 ₱171,460.00 0.00 0.00%
Jul 25, 2025 ₱0.550 ₱0.560 ₱0.550 53,000 ₱29,250.00 -0.01 -1.79%
Jul 24, 2025 ₱0.560 ₱0.570 ₱0.530 160,000 ₱88,560.00 +0.01 +1.82%
Jul 23, 2025 ₱0.550 ₱0.560 ₱0.530 152,000 ₱83,790.00 -0.01 -1.79%
Jul 22, 2025 ₱0.560 ₱0.560 ₱0.550 145,000 ₱80,530.00 0.00 0.00%
Jul 21, 2025 ₱0.560 ₱0.560 ₱0.540 539,000 ₱288,890.00 0.00 0.00%
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%
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.