ASX:ACQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	106,452
Dec 4, 2025	0.92	0.92	0.91	0.91	0.91	-0.55%	42,941
Dec 3, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	50,415
Dec 2, 2025	0.91	0.92	0.90	0.91	0.91	-	142,412
Dec 1, 2025	0.91	0.92	0.91	0.91	0.91	1.11%	87,710
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	8,619
Nov 27, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	2,457
Nov 26, 2025	0.89	0.90	0.87	0.90	0.90	1.69%	193,884
Nov 25, 2025	0.88	0.91	0.88	0.89	0.89	-	102,703
Nov 24, 2025	0.89	0.89	0.87	0.89	0.89	-0.56%	52,060
Nov 21, 2025	0.90	0.90	0.88	0.89	0.89	-2.20%	81,597
Nov 20, 2025	0.89	0.94	0.89	0.91	0.91	2.82%	178,683
Nov 19, 2025	0.89	0.89	0.88	0.89	0.89	-1.67%	25,164
Nov 18, 2025	0.90	0.90	0.88	0.90	0.90	-	65,282
Nov 17, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	26,283
Nov 14, 2025	0.91	0.92	0.90	0.90	0.90	-0.56%	68,710
Nov 13, 2025	0.94	0.94	0.90	0.90	0.90	-2.17%	202,792
Nov 12, 2025	0.92	0.93	0.90	0.92	0.92	-2.13%	102,535
Nov 11, 2025	0.95	0.96	0.94	0.94	0.91	-	94,718
Nov 10, 2025	0.95	0.95	0.94	0.94	0.91	1.62%	8,454
Nov 7, 2025	0.93	0.93	0.92	0.93	0.90	-	107,553
Nov 6, 2025	0.95	0.95	0.93	0.93	0.90	-0.54%	62,094
Nov 5, 2025	0.96	0.96	0.92	0.93	0.90	-2.11%	221,299
Nov 4, 2025	0.98	0.98	0.95	0.95	0.92	-1.04%	115,383
Nov 3, 2025	0.96	0.98	0.96	0.96	0.93	3.23%	83,713
Oct 31, 2025	0.95	0.96	0.93	0.93	0.90	-2.11%	172,194
Oct 30, 2025	0.95	0.95	0.95	0.95	0.92	-1.04%	14,100
Oct 29, 2025	0.96	0.96	0.96	0.96	0.93	-	124,150
Oct 28, 2025	0.96	0.96	0.92	0.96	0.93	0.52%	172,385
Oct 27, 2025	0.96	0.96	0.96	0.96	0.93	-0.52%	70,855
Oct 24, 2025	0.95	0.96	0.95	0.96	0.93	0.52%	68,321
Oct 23, 2025	0.96	0.96	0.95	0.96	0.93	-0.52%	20,223
Oct 22, 2025	0.95	0.96	0.95	0.96	0.93	-	64,521
Oct 21, 2025	0.96	0.98	0.95	0.96	0.93	-	291,926
Oct 20, 2025	0.97	0.97	0.96	0.96	0.93	-1.54%	6,248
Oct 17, 2025	0.97	0.98	0.96	0.98	0.95	-0.51%	200,986
Oct 16, 2025	0.95	0.98	0.95	0.98	0.95	1.55%	79,732
Oct 15, 2025	0.96	0.97	0.96	0.97	0.94	1.05%	22,079
Oct 14, 2025	0.95	0.96	0.93	0.96	0.93	-0.52%	85,156
Oct 13, 2025	0.95	0.96	0.93	0.96	0.93	4.35%	85,533
Oct 10, 2025	0.95	0.95	0.91	0.92	0.89	-3.16%	291,699
Oct 9, 2025	0.94	0.95	0.94	0.95	0.92	1.06%	149,036
Oct 8, 2025	0.94	0.94	0.94	0.94	0.91	0.53%	11,821
Oct 7, 2025	0.93	0.94	0.93	0.94	0.91	1.08%	229,817
Oct 6, 2025	0.92	0.93	0.92	0.93	0.90	0.54%	16,241
Oct 3, 2025	0.94	0.94	0.92	0.92	0.89	-1.60%	152,651
Oct 2, 2025	0.92	0.94	0.92	0.94	0.91	2.19%	136,601
Oct 1, 2025	0.92	0.92	0.92	0.92	0.89	-0.54%	48,016
Sep 30, 2025	0.91	0.92	0.91	0.92	0.89	-	219,991
Sep 29, 2025	0.92	0.92	0.92	0.92	0.89	-	133,469