ACR Stock Price History - Alsons Consolidated Resources, Inc.

Advanced Filters
Best Day
₱0.500
October 13, 2025
Worst Day
₱0.490
October 17, 2025
Average Volume
837.9K
Daily Average
Most Traded
6.0M
September 25, 2025
Date Close High Low Volume Value Change Change %
Oct 17, 2025 ₱0.490 ₱0.495 ₱0.490 140,000 ₱68,900.00 0.00 0.00%
Oct 16, 2025 ₱0.490 ₱0.500 ₱0.490 200,000 ₱98,600.00 -0.00 -1.01%
Oct 15, 2025 ₱0.495 ₱0.500 ₱0.490 380,000 ₱189,400.00 +0.01 +1.02%
Oct 14, 2025 ₱0.490 ₱0.500 ₱0.490 756,000 ₱371,405.00 -0.01 -2.00%
Oct 13, 2025 ₱0.500 ₱0.500 ₱0.490 135,000 ₱66,585.00 0.00 0.00%
Oct 10, 2025 ₱0.500 ₱0.500 ₱0.500 102,000 ₱50,550.00 0.00 0.00%
Oct 09, 2025 ₱0.500 ₱0.500 ₱0.495 182,000 ₱90,345.00 0.00 0.00%
Oct 08, 2025 ₱0.500 ₱0.500 ₱0.495 27,000 ₱13,400.00 0.00 0.00%
Oct 07, 2025 ₱0.500 ₱0.500 ₱0.495 197,000 ₱97,635.00 0.00 0.00%
Oct 06, 2025 ₱0.500 ₱0.500 ₱0.495 51,000 ₱25,350.00 0.00 0.00%
Oct 03, 2025 ₱0.500 ₱0.500 ₱0.495 288,000 ₱143,940.00 0.00 0.00%
Oct 02, 2025 ₱0.500 ₱0.500 ₱0.500 60,000 ₱30,000.00 0.00 0.00%
Oct 01, 2025 ₱0.500 ₱0.500 ₱0.495 214,000 ₱106,500.00 0.00 0.00%
Sep 30, 2025 ₱0.500 ₱0.500 ₱0.495 1,929,000 ₱955,910.00 0.00 0.00%
Sep 29, 2025 ₱0.500 ₱0.500 ₱0.495 2,412,000 ₱1,203,965.00 0.00 0.00%
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%
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