Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,000.00
0.00 (0.00%)
At close: Feb 6, 2026
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,773 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 4, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6.27% | 10,000 |
| Feb 3, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - | - |
| Feb 2, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - | - |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 941.00 | 941.00 | 941.00 | -5.90% | 250,089 |
| Jan 29, 2026 | 950.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 5.15% | 16,326 |
| Jan 28, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1.17% | 1,500 |
| Jan 27, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Jan 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.29% | 17,000 |
| Jan 23, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 22, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 21, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 20, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0.98% | 26 |
| Jan 19, 2026 | 910.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.99% | 85 |
| Jan 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.55% | 12 |
| Jan 15, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | - |
| Jan 14, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.56% | 127 |
| Jan 13, 2026 | 1,999.00 | 1,999.00 | 866.00 | 900.00 | 900.00 | -12.62% | 1,089 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Jan 9, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Jan 8, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 14 |
| Jan 7, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | 24 |
| Jan 6, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 164 |
| Jan 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 159 |
| Dec 31, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 1,000 |
| Dec 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8.11% | 13,033 |
| Dec 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 30 |
| Dec 23, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 8,176 |
| Dec 22, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| 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 |