Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,101.00
+1.00 (0.09%)
At close: Feb 27, 2026
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 12 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 24, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 254 |
| Feb 23, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 5,018 |
| Feb 20, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 70,582 |
| Feb 19, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | - |
| Feb 18, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 14 |
| Feb 17, 2026 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 6,800 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 13,288 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 12, 2026 | 1,001.00 | 1,100.00 | 1,001.00 | 1,100.00 | 1,100.00 | 9.89% | 8,306 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.89% | 12,297 |
| Feb 10, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 5,185 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,440 |
| 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 |