ACR Stock Price History - Alsons Consolidated Resources, Inc.

Best Day
₱0.570
July 14, 2025
Worst Day
₱0.530
August 05, 2025
Average Volume
218.4K
Daily Average
Most Traded
1.4M
August 07, 2025
Date Close High Low Volume Value Change Change %
Aug 11, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 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%
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.