Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 800.00
+94.00 (13.31%)
Aug 29, 2025, 12:15 PM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 800.00 | 800.00 | 702.00 | 703.00 | 703.00 | -3.70% | 3,946 |
| Aug 26, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.14% | 526 |
| Aug 25, 2025 | 800.00 | 800.00 | 686.00 | 731.00 | 731.00 | -8.63% | 5,774 |
| Aug 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 80 |
| Aug 21, 2025 | 710.00 | 800.00 | 710.00 | 800.00 | 800.00 | 12.99% | 1,964 |
| Aug 20, 2025 | 799.00 | 800.00 | 708.00 | 708.00 | 708.00 | 3.21% | 210,503 |
| Aug 19, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Aug 18, 2025 | 800.00 | 800.00 | 686.00 | 686.00 | 686.00 | -14.25% | 50,180 |
| Aug 15, 2025 | 606.00 | 800.00 | 606.00 | 800.00 | 800.00 | 30.93% | 76,144 |
| Aug 14, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| Aug 13, 2025 | 600.00 | 611.00 | 600.00 | 611.00 | 611.00 | -23.34% | 30 |
| Aug 12, 2025 | 797.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 26,048 |
| Aug 11, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | - |
| Aug 8, 2025 | 800.00 | 800.00 | 651.00 | 800.00 | 800.00 | -0.12% | 719 |
| Aug 7, 2025 | 825.00 | 825.00 | 790.00 | 801.00 | 801.00 | 5.67% | 136,906 |
| Aug 6, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 1.07% | 71 |
| Aug 5, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 25.00% | 10 |
| Aug 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Aug 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 30, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 8.70% | 657 |
| Jul 28, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -1.43% | 200 |
| Jul 25, 2025 | 551.00 | 560.00 | 551.00 | 560.00 | 560.00 | 1.82% | 16 |
| Jul 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -37.00% | 13 |
| Jul 23, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - | - |
| Jul 22, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.11% | 2,391 |
| Jul 21, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | 11 |
| Jul 18, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Jul 17, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Jul 16, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Jul 15, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 854.00 | -0.11% | 6 |
| Jul 14, 2025 | 875.00 | 875.00 | 874.00 | 875.00 | 854.98 | - | 127 |
| Jul 11, 2025 | 874.00 | 875.00 | 874.00 | 875.00 | 854.98 | 0.11% | 3,079 |
| Jul 10, 2025 | 667.00 | 874.00 | 667.00 | 874.00 | 854.00 | 32.63% | 152 |
| Jul 9, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 658.85 | - | - |
| Jul 8, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 658.85 | - | - |
| Jul 7, 2025 | 658.00 | 659.00 | 658.00 | 659.00 | 643.92 | -18.94% | 93 |
| Jul 4, 2025 | 651.00 | 813.00 | 651.00 | 813.00 | 794.40 | 31.55% | 50 |
| Jul 3, 2025 | 824.00 | 824.00 | 618.00 | 618.00 | 603.86 | -25.00% | 53 |
| Jul 2, 2025 | 824.00 | 825.00 | 824.00 | 824.00 | 805.14 | 6.74% | 3,018 |
| Jul 1, 2025 | 762.00 | 824.00 | 762.00 | 772.00 | 754.33 | 26.56% | 7,804 |
| Jun 30, 2025 | 610.00 | 616.00 | 610.00 | 610.00 | 596.04 | 10.11% | 211 |
| Jun 27, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 553.87 | - | - |
| Jun 26, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 541.32 | - | 100 |
| Jun 25, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 553.87 | - | - |
| Jun 24, 2025 | 552.00 | 554.00 | 552.00 | 554.00 | 541.32 | 0.54% | 58 |
| Jun 23, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 538.39 | -30.25% | 10 |
| Jun 20, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 771.92 | -4.47% | 30 |
| Jun 19, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 826.81 | - | - |