ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,068.00 | 1,068.00 | 1,067.00 | 1,067.00 | 1,067.00 | 50 |
| 2025-01-21 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 500 |
| 2025-01-20 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 305 |
| 2025-01-17 | 1,085.00 | 1,088.00 | 1,085.00 | 1,088.00 | 1,088.00 | 250 |
| 2025-01-16 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 5 |
| 2025-01-15 | 1,072.00 | 1,072.00 | 1,065.00 | 1,068.00 | 1,068.00 | 400 |
| 2025-01-14 | 1,068.00 | 1,072.00 | 1,067.00 | 1,067.00 | 1,067.00 | 610 |
| 2025-01-13 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 100 |
| 2025-01-09 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 220 |
| 2025-01-08 | 1,090.00 | 1,090.00 | 1,061.00 | 1,062.00 | 1,062.00 | 250 |
| 2025-01-07 | 1,089.00 | 1,095.00 | 1,089.00 | 1,095.00 | 1,095.00 | 2,045 |
| 2025-01-06 | 1,080.00 | 1,080.00 | 1,061.00 | 1,071.00 | 1,071.00 | 605 |
| 2025-01-03 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 500 |
| 2025-01-02 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 50 |
| 2024-12-27 | 1,075.00 | 1,075.00 | 1,056.00 | 1,056.00 | 1,056.00 | 65 |
| 2024-12-26 | 1,070.00 | 1,078.00 | 1,070.00 | 1,072.00 | 1,072.00 | 155 |
| 2024-12-20 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 95 |
| 2024-12-19 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,905 |
| 2024-12-18 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,100 |
| 2024-12-17 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 5 |
| 2024-12-16 | 1,063.00 | 1,063.00 | 1,056.00 | 1,057.00 | 1,057.00 | 1,055 |
| 2024-12-13 | 1,066.00 | 1,085.00 | 1,062.00 | 1,062.00 | 1,062.00 | 330 |
| 2024-12-12 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 30 |
| 2024-12-10 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11,815 |
| 2024-12-09 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,125 |
| 2024-12-06 | 1,089.00 | 1,100.00 | 1,089.00 | 1,091.00 | 1,091.00 | 9,230 |
| 2024-12-05 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 110 |
| 2024-12-04 | 1,088.00 | 1,089.00 | 1,088.00 | 1,089.00 | 1,089.00 | 260 |
| 2024-12-03 | 1,072.00 | 1,087.00 | 1,072.00 | 1,087.00 | 1,087.00 | 5,020 |
| 2024-12-02 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 50 |
| 2024-11-29 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,062.00 | 70 |
| 2024-11-28 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1,850 |
| 2024-11-27 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 6,100 |
| 2024-11-25 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 95 |
| 2024-11-22 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 400 |
| 2024-11-20 | 1,067.00 | 1,067.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1,160 |
| 2024-11-19 | 1,067.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4,565 |
| 2024-11-18 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,500 |
| 2024-11-15 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 455 |
| 2024-11-14 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 285 |
| 2024-11-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5 |
| 2024-11-12 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5 |
| 2024-11-11 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 930 |
| 2024-11-08 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 30 |
| 2024-11-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5 |
| 2024-11-06 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,185 |
| 2024-11-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 45 |
| 2024-11-04 | 1,090.00 | 1,090.00 | 1,088.00 | 1,090.00 | 1,090.00 | 240 |
| 2024-10-31 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 145 |
| 2024-10-30 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 315 |
| 2024-10-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 330 |
| 2024-10-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 170 |
| 2024-10-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 285 |
| 2024-10-24 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100 |
| 2024-10-23 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,610 |
| 2024-10-22 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 120 |
| 2024-10-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 895 |
| 2024-10-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 45 |
| 2024-10-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10,000 |
| 2024-10-16 | 1,089.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 3,550 |
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.