Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 750.00
-58.00 (-7.18%)
Nov 7, 2025, 11:03 AM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | -7.18% | 7,039 |
| Nov 6, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | - | - |
| Nov 5, 2025 | 800.00 | 808.00 | 800.00 | 808.00 | 808.00 | 13.01% | 10,102 |
| Nov 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -10.63% | 7,500 |
| Nov 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11.58% | 602 |
| Oct 31, 2025 | 799.00 | 799.00 | 717.00 | 717.00 | 717.00 | -10.38% | 5,510 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 200 |
| Oct 29, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 3.84% | 380 |
| Oct 28, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | - |
| Oct 27, 2025 | 718.00 | 718.00 | 703.00 | 703.00 | 703.00 | -23.92% | 7,500 |
| Oct 24, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 30.14% | - |
| Oct 23, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -23.16% | 30 |
| Oct 22, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | -0.11% | 30 |
| Oct 21, 2025 | 925.00 | 925.00 | 924.00 | 925.00 | 925.00 | 31.39% | 922 |
| Oct 20, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Oct 17, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Oct 16, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -23.89% | 66 |
| Oct 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.11% | 10 |
| Oct 14, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 608 |
| Oct 13, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 10, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 9, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 8, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 96 |
| Oct 7, 2025 | 874.00 | 924.00 | 874.00 | 924.00 | 924.00 | 31.06% | 198 |
| Oct 6, 2025 | 704.00 | 705.00 | 704.00 | 705.00 | 705.00 | -19.34% | 1,753 |
| Oct 3, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.46% | 56 |
| Oct 2, 2025 | 721.00 | 870.00 | 721.00 | 870.00 | 870.00 | -0.34% | 5,082 |
| Oct 1, 2025 | 874.00 | 874.00 | 871.00 | 873.00 | 873.00 | - | 689 |
| Sep 30, 2025 | 729.00 | 873.00 | 729.00 | 873.00 | 873.00 | 21.08% | 692 |
| Sep 29, 2025 | 712.00 | 721.00 | 712.00 | 721.00 | 721.00 | 2.41% | 53 |
| Sep 26, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Sep 25, 2025 | 703.00 | 704.00 | 703.00 | 704.00 | 704.00 | -12.00% | 109 |
| Sep 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| 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 |