Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 925.00
0.00 (0.00%)
At close: Dec 19, 2025
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 414 |
| Dec 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 106 |
| Dec 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 432 |
| Dec 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 8.70% | 204 |
| Dec 12, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 830.76 | - | 10 |
| Dec 11, 2025 | 830.76 | 830.76 | 830.76 | 851.00 | 830.76 | - | - |
| Dec 10, 2025 | 925.00 | 925.00 | 851.00 | 851.00 | 830.76 | -8.00% | 62 |
| Dec 9, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 994 |
| Dec 8, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 33 |
| Dec 5, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 1,121 |
| Dec 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 15.34% | 1,062 |
| Dec 3, 2025 | 782.93 | 782.93 | 782.93 | 802.00 | 782.93 | - | - |
| Dec 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 782.93 | 0.12% | 1,001 |
| Dec 1, 2025 | 925.00 | 925.00 | 801.00 | 801.00 | 781.95 | -12.55% | 7,008 |
| Nov 28, 2025 | 900.00 | 916.00 | 900.00 | 916.00 | 894.21 | -0.11% | 1,250 |
| Nov 27, 2025 | 760.00 | 917.00 | 760.00 | 917.00 | 895.19 | 28.43% | 14,263 |
| Nov 26, 2025 | 697.02 | 697.02 | 697.02 | 714.00 | 697.02 | - | - |
| Nov 25, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 697.02 | 0.42% | 317 |
| Nov 24, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | - | 8 |
| Nov 21, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | - | 115 |
| Nov 20, 2025 | 694.09 | 694.09 | 694.09 | 711.00 | 694.09 | - | - |
| Nov 19, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | -11.13% | 9 |
| Nov 18, 2025 | 720.00 | 800.00 | 720.00 | 800.00 | 780.97 | 7.38% | 5,071 |
| Nov 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 727.28 | -0.67% | 5,000 |
| Nov 14, 2025 | 732.16 | 732.16 | 732.16 | 750.00 | 732.16 | - | - |
| Nov 13, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 732.16 | -1.32% | 164 |
| Nov 12, 2025 | 741.92 | 741.92 | 741.92 | 760.00 | 741.92 | - | - |
| Nov 11, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 741.92 | 1.33% | 573 |
| Nov 10, 2025 | 759.00 | 759.00 | 750.00 | 750.00 | 732.16 | - | 5,000 |
| Nov 7, 2025 | 751.00 | 751.00 | 750.00 | 750.00 | 732.16 | -7.18% | 7,039 |
| Nov 6, 2025 | 788.78 | 788.78 | 788.78 | 808.00 | 788.78 | - | - |
| Nov 5, 2025 | 800.00 | 808.00 | 800.00 | 808.00 | 788.78 | 13.01% | 10,102 |
| Nov 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 697.99 | -10.63% | 7,500 |
| Nov 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 780.97 | 11.58% | 602 |
| Oct 31, 2025 | 799.00 | 799.00 | 717.00 | 717.00 | 699.95 | -10.38% | 5,510 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 780.97 | 9.59% | 200 |
| Oct 29, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 712.64 | 3.84% | 380 |
| Oct 28, 2025 | 686.28 | 686.28 | 686.28 | 703.00 | 686.28 | - | - |
| Oct 27, 2025 | 718.00 | 718.00 | 703.00 | 703.00 | 686.28 | -0.99% | 7,500 |
| Oct 24, 2025 | 693.11 | 693.11 | 693.11 | 710.00 | 693.11 | - | - |
| Oct 23, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 693.11 | -23.16% | 30 |
| Oct 22, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 902.02 | - | 30 |
| Oct 21, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 902.02 | 31.25% | 922 |
| Oct 20, 2025 | 687.26 | 687.26 | 687.26 | 704.00 | 687.26 | - | - |
| Oct 17, 2025 | 687.26 | 687.26 | 687.26 | 704.00 | 687.26 | - | - |
| Oct 16, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 687.26 | -23.89% | 66 |
| Oct 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 0.11% | 10 |
| Oct 14, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 902.02 | - | 608 |
| Oct 13, 2025 | 902.02 | 902.02 | 902.02 | 924.00 | 902.02 | - | - |
| Oct 10, 2025 | 902.02 | 902.02 | 902.02 | 924.00 | 902.02 | - | - |