ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,945 |
| 2024-07-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 220 |
| 2024-07-09 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5 |
| 2024-07-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 500 |
| 2024-07-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100 |
| 2024-07-04 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 115 |
| 2024-07-03 | 1,080.00 | 1,080.00 | 1,058.00 | 1,058.00 | 1,058.00 | 10 |
| 2024-07-02 | 1,070.00 | 1,078.00 | 1,058.00 | 1,058.00 | 1,058.00 | 315 |
| 2024-07-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 190 |
| 2024-06-28 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | 3,260 |
| 2024-06-27 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | 1,195 |
| 2024-06-26 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 110 |
| 2024-06-25 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,070.00 | 110 |
| 2024-06-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5 |
| 2024-06-21 | 1,064.00 | 1,064.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,580 |
| 2024-06-20 | 1,050.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,560 |
| 2024-06-19 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 655 |
| 2024-06-18 | 1,065.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,840 |
| 2024-06-14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 70 |
| 2024-06-13 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 30 |
| 2024-06-11 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 165 |
| 2024-06-10 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 15 |
| 2024-06-07 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5 |
| 2024-06-06 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 15 |
| 2024-06-05 | 1,065.00 | 1,079.00 | 1,065.00 | 1,079.00 | 1,079.00 | 1,915 |
| 2024-06-04 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 230 |
| 2024-05-28 | 1,052.00 | 1,075.00 | 1,052.00 | 1,075.00 | 1,075.00 | 315 |
| 2024-05-27 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 100 |
| 2024-05-24 | 1,070.00 | 1,070.00 | 1,052.00 | 1,052.00 | 1,052.00 | 25,500 |
| 2024-05-22 | 1,075.00 | 1,075.00 | 1,050.00 | 1,052.00 | 1,052.00 | 4,200 |
| 2024-05-17 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 20 |
| 2024-05-16 | 1,079.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,050 |
| 2024-05-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10 |
| 2024-05-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 140 |
| 2024-05-13 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 430 |
| 2024-05-10 | 1,073.00 | 1,079.00 | 1,073.00 | 1,079.00 | 1,079.00 | 215 |
| 2024-05-09 | 1,072.00 | 1,072.00 | 1,070.00 | 1,070.00 | 1,070.00 | 810 |
| 2024-05-07 | 1,070.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,072.00 | 520 |
| 2024-05-06 | 1,069.00 | 1,069.00 | 1,062.00 | 1,062.00 | 1,062.00 | 4,350 |
| 2024-05-03 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 100 |
| 2024-05-02 | 1,067.00 | 1,068.00 | 1,065.00 | 1,068.00 | 1,068.00 | 70 |
| 2024-04-30 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 300 |
| 2024-04-26 | 1,065.00 | 1,067.00 | 1,065.00 | 1,067.00 | 1,067.00 | 200 |
| 2024-04-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,000 |
| 2024-04-24 | 1,067.00 | 1,068.00 | 1,067.00 | 1,068.00 | 1,068.00 | 20 |
| 2024-04-23 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,700 |
| 2024-04-22 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 5 |
| 2024-04-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 4,375 |
| 2024-04-18 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 30 |
| 2024-04-17 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,073.00 | 1,005 |
| 2024-04-15 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,680 |
| 2024-04-12 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,890 |
| 2024-04-11 | 1,080.00 | 1,080.00 | 1,070.00 | 1,079.00 | 1,079.00 | 2,300 |
| 2024-04-08 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 2024-04-04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 490 |
| 2024-03-27 | 1,064.00 | 1,064.00 | 1,055.00 | 1,056.00 | 1,056.00 | 200 |
| 2024-03-26 | 1,055.00 | 1,065.00 | 1,055.00 | 1,056.00 | 1,056.00 | 955 |
| 2024-03-25 | 1,052.00 | 1,060.00 | 1,052.00 | 1,055.00 | 1,055.00 | 1,255 |
| 2024-03-22 | 1,084.00 | 1,084.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,275 |
| 2024-03-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 210 |
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.