Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,280.00
0.00 (0.00%)
At close: Mar 27, 2026
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.90% | 804 |
| Mar 20, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - | - |
| Mar 19, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.98% | 100 |
| Mar 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% | 396 |
| Mar 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% | 6 |
| Mar 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Mar 12, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.01% | 96 |
| Mar 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Mar 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.02% | 127 |
| Mar 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Mar 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Mar 4, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 10 |
| Mar 3, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.12% | 346 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.36% | 5,000 |
| Feb 27, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 12 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 24, 2026 | 11.18 | 11.18 | 11.00 | 11.00 | 11.00 | - | 254 |
| Feb 23, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | - | 5,018 |
| Feb 20, 2026 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | -0.09% | 70,582 |
| Feb 19, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Feb 18, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 14 |
| Feb 17, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - | 6,800 |
| Feb 16, 2026 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | - | 13,288 |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 12, 2026 | 10.01 | 11.00 | 10.01 | 11.00 | 11.00 | 9.89% | 8,306 |
| Feb 11, 2026 | 10.50 | 10.50 | 10.01 | 10.01 | 10.01 | -0.89% | 12,297 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 5,185 |
| Feb 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,440 |
| Feb 6, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 5,773 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.27% | 10,000 |
| Feb 3, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Feb 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Jan 30, 2026 | 10.00 | 10.00 | 9.41 | 9.41 | 9.41 | -5.90% | 250,089 |
| Jan 29, 2026 | 9.50 | 10.00 | 9.40 | 10.00 | 10.00 | 5.15% | 16,326 |
| Jan 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.17% | 1,500 |
| Jan 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.29% | 17,000 |
| Jan 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Jan 22, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Jan 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Jan 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.98% | 26 |
| Jan 19, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | 0.99% | 85 |