Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 800.00
0.00 (0.00%)
Sep 22, 2025, 4:29 PM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 703.00 | 800.00 | 703.00 | 800.00 | 800.00 | - | 2,115 |
| Sep 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12.52% | 15 |
| Sep 16, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.99% | 3,008 |
| Sep 15, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -12.00% | 7 |
| Sep 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.25% | 7 |
| Sep 11, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.13% | 6 |
| Sep 10, 2025 | 797.00 | 798.00 | 797.00 | 797.00 | 797.00 | -0.13% | 63 |
| Sep 9, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 13.51% | 77 |
| Sep 8, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | 7 |
| Sep 5, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -12.02% | 10 |
| Sep 4, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 17,139 |
| Sep 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12.20% | 70 |
| Sep 2, 2025 | 707.00 | 713.00 | 707.00 | 713.00 | 713.00 | -10.65% | 150 |
| Sep 1, 2025 | 751.00 | 800.00 | 751.00 | 798.00 | 798.00 | -0.25% | 3,853 |
| Aug 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 13.31% | 48,148 |
| Aug 28, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0.43% | - |
| 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 | - | - |
| Aug 21, 2025 | 710.00 | 800.00 | 710.00 | 800.00 | 800.00 | 12.83% | 1,964 |
| Aug 20, 2025 | 799.00 | 800.00 | 708.00 | 709.00 | 709.00 | 3.35% | 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 | -23.63% | 30 |
| Aug 12, 2025 | 797.00 | 800.00 | 797.00 | 800.00 | 800.00 | 0.13% | 26,048 |
| Aug 11, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | - |
| Aug 8, 2025 | 800.00 | 800.00 | 651.00 | 799.00 | 799.00 | -0.13% | 719 |
| Aug 7, 2025 | 825.00 | 825.00 | 790.00 | 800.00 | 800.00 | 33.33% | 136,906 |
| Aug 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Aug 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| 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 | -35.85% | 16 |
| Jul 24, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - | - |
| 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 | - | - |
| 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 | 873.80 | - | 6 |