ACR Stock Price History - Alsons Consolidated Resources, Inc.

Advanced Filters
Best Day
₱0.570
August 29, 2025
Worst Day
₱0.495
September 22, 2025
Average Volume
1.9M
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%
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