ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 350 |
| 2023-12-12 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 1,076.00 | 450 |
| 2023-12-11 | 1,070.00 | 1,074.00 | 1,070.00 | 1,074.00 | 1,074.00 | 705 |
| 2023-12-07 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 40 |
| 2023-12-06 | 1,074.00 | 1,074.00 | 1,040.00 | 1,050.00 | 1,050.00 | 10,925 |
| 2023-12-05 | 1,060.00 | 1,073.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1,525 |
| 2023-12-04 | 1,065.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,215 |
| 2023-12-01 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,620 |
| 2023-11-30 | 1,065.00 | 1,070.00 | 1,065.00 | 1,066.00 | 1,066.00 | 1,045 |
| 2023-11-29 | 1,067.00 | 1,071.00 | 1,067.00 | 1,071.00 | 1,071.00 | 1,050 |
| 2023-11-28 | 1,055.00 | 1,067.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1,800 |
| 2023-11-24 | 1,061.00 | 1,065.00 | 1,061.00 | 1,065.00 | 1,065.00 | 6,315 |
| 2023-11-23 | 1,057.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 5,720 |
| 2023-11-22 | 1,035.00 | 1,056.00 | 1,035.00 | 1,056.00 | 1,056.00 | 3,285 |
| 2023-11-21 | 1,038.00 | 1,039.00 | 1,038.00 | 1,039.00 | 1,039.00 | 2,510 |
| 2023-11-20 | 1,030.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 66,000 |
| 2023-11-17 | 1,035.00 | 1,038.00 | 1,030.00 | 1,038.00 | 1,038.00 | 7,110 |
| 2023-11-16 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 840 |
| 2023-11-15 | 1,040.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,040.00 | 1,750 |
| 2023-11-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,070 |
| 2023-11-13 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | 60 |
| 2023-11-10 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 35 |
| 2023-11-09 | 1,046.00 | 1,046.00 | 1,039.00 | 1,045.00 | 1,045.00 | 245 |
| 2023-11-08 | 1,044.00 | 1,046.00 | 1,044.00 | 1,046.00 | 1,046.00 | 220 |
| 2023-11-07 | 1,041.00 | 1,046.00 | 1,040.00 | 1,046.00 | 1,046.00 | 60 |
| 2023-11-06 | 1,047.00 | 1,047.00 | 1,041.00 | 1,041.00 | 1,041.00 | 470 |
| 2023-11-03 | 1,040.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,047.00 | 1,570 |
| 2023-10-31 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 40 |
| 2023-10-27 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 50 |
| 2023-10-26 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 250 |
| 2023-10-25 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,045 |
| 2023-10-24 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 18,770 |
| 2023-10-23 | 1,035.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 965 |
| 2023-10-20 | 1,032.00 | 1,035.00 | 1,032.00 | 1,035.00 | 1,035.00 | 265 |
| 2023-10-19 | 1,035.00 | 1,035.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,920 |
| 2023-10-18 | 1,035.00 | 1,038.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,420 |
| 2023-10-17 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 3,665 |
| 2023-10-16 | 1,033.00 | 1,035.00 | 1,032.00 | 1,035.00 | 1,035.00 | 1,065 |
| 2023-10-13 | 1,044.00 | 1,044.00 | 1,035.00 | 1,036.00 | 1,036.00 | 6,685 |
| 2023-10-12 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,042.00 | 120 |
| 2023-10-11 | 1,051.00 | 1,051.00 | 1,035.00 | 1,040.00 | 1,040.00 | 12,220 |
| 2023-10-10 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 250 |
| 2023-10-09 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1,052.00 | 425 |
| 2023-10-06 | 1,050.00 | 1,055.00 | 1,045.00 | 1,053.00 | 1,053.00 | 1,145 |
| 2023-10-05 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 195 |
| 2023-10-04 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 240 |
| 2023-10-03 | 1,054.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,053.00 | 4,040 |
| 2023-10-02 | 1,053.00 | 1,054.00 | 1,053.00 | 1,053.00 | 1,053.00 | 2,445 |
| 2023-09-29 | 1,053.00 | 1,053.00 | 1,050.00 | 1,053.00 | 1,053.00 | 4,655 |
| 2023-09-28 | 1,055.00 | 1,055.00 | 1,047.00 | 1,053.00 | 1,053.00 | 540 |
| 2023-09-27 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,054.00 | 8,680 |
| 2023-09-26 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 320 |
| 2023-09-25 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,110 |
| 2023-09-22 | 1,056.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,740 |
| 2023-09-21 | 1,055.00 | 1,057.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,020 |
| 2023-09-20 | 1,056.00 | 1,057.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,235 |
| 2023-09-19 | 1,056.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,051.00 | 5,550 |
| 2023-09-18 | 1,057.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,056.00 | 2,180 |
| 2023-09-15 | 1,058.00 | 1,058.00 | 1,056.00 | 1,057.00 | 1,057.00 | 1,215 |
| 2023-09-14 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 1,059.00 | 4,400 |
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.