ACR Stock Price History - Alsons Consolidated Resources, Inc.

Advanced Filters
Best Day
₱0.580
August 13, 2025
Worst Day
₱0.530
August 05, 2025
Average Volume
224.2K
Daily Average
Most Traded
1.4M
August 07, 2025
Date Close High Low Volume Value Change Change %
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%
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