ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1,082.00 | 240 |
| 2024-03-18 | 1,080.00 | 1,082.00 | 1,080.00 | 1,080.00 | 1,080.00 | 500 |
| 2024-03-15 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | 225 |
| 2024-03-14 | 1,075.00 | 1,079.00 | 1,075.00 | 1,079.00 | 1,079.00 | 70 |
| 2024-03-13 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 265 |
| 2024-03-12 | 1,075.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1,075.00 | 420 |
| 2024-03-11 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 565 |
| 2024-03-08 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 205 |
| 2024-03-07 | 1,074.00 | 1,074.00 | 1,072.00 | 1,072.00 | 1,072.00 | 110 |
| 2024-03-06 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 270 |
| 2024-03-05 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,086.00 | 60 |
| 2024-03-04 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 100 |
| 2024-03-01 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 350 |
| 2024-02-29 | 1,075.00 | 1,075.00 | 1,072.00 | 1,072.00 | 1,072.00 | 520 |
| 2024-02-28 | 1,078.00 | 1,087.00 | 1,078.00 | 1,087.00 | 1,087.00 | 4,580 |
| 2024-02-27 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 400 |
| 2024-02-26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 220 |
| 2024-02-23 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,770 |
| 2024-02-22 | 1,085.00 | 1,085.00 | 1,076.00 | 1,076.00 | 1,076.00 | 3,665 |
| 2024-02-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 6,365 |
| 2024-02-20 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 255 |
| 2024-02-19 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 460 |
| 2024-02-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,310 |
| 2024-02-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,100 |
| 2024-02-14 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.00 | 510 |
| 2024-02-13 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 100 |
| 2024-02-12 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 170 |
| 2024-02-08 | 1,072.00 | 1,080.00 | 1,072.00 | 1,080.00 | 1,080.00 | 9,420 |
| 2024-02-07 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 10 |
| 2024-02-06 | 1,077.00 | 1,078.00 | 1,075.00 | 1,075.00 | 1,075.00 | 520 |
| 2024-02-05 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | 220 |
| 2024-02-02 | 1,072.00 | 1,072.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2,675 |
| 2024-02-01 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 435 |
| 2024-01-30 | 1,075.00 | 1,077.00 | 1,075.00 | 1,077.00 | 1,077.00 | 2,410 |
| 2024-01-29 | 1,077.00 | 1,077.00 | 1,071.00 | 1,071.00 | 1,071.00 | 15 |
| 2024-01-24 | 1,068.00 | 1,068.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2,495 |
| 2024-01-23 | 1,080.00 | 1,080.00 | 1,070.00 | 1,079.00 | 1,079.00 | 1,485 |
| 2024-01-22 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,005 |
| 2024-01-19 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | 840 |
| 2024-01-18 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 620 |
| 2024-01-17 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,435 |
| 2024-01-16 | 1,070.00 | 1,080.00 | 1,070.00 | 1,079.00 | 1,079.00 | 1,705 |
| 2024-01-15 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 1,079.00 | 570 |
| 2024-01-12 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 30 |
| 2024-01-11 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 120 |
| 2024-01-10 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2,825 |
| 2024-01-08 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 125 |
| 2024-01-05 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 165 |
| 2024-01-04 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,330 |
| 2024-01-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 355 |
| 2024-01-02 | 1,080.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | 150 |
| 2023-12-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 15 |
| 2023-12-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 430 |
| 2023-12-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35 |
| 2023-12-22 | 1,052.00 | 1,070.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1,100 |
| 2023-12-21 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 1,054.00 | 120 |
| 2023-12-20 | 1,065.00 | 1,065.00 | 1,051.00 | 1,051.00 | 1,051.00 | 3,400 |
| 2023-12-19 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,055 |
| 2023-12-18 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 2,545 |
| 2023-12-14 | 1,077.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | 430 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.