Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,000.00
0.00 (0.00%)
Sep 4, 2026, 4:20 PM SAST
Acsion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Sep 4, 2026 | 1,148.00 | 1,158.00 | 1,000.00 | 1,000.00 | 1,000.00 | -11.97% | 2,237 |
| Sep 3, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | - |
| Sep 2, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | - |
| Sep 1, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 2.34% | 356 |
| Aug 31, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2.78% | 285 |
| Aug 28, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Aug 27, 2026 | 1,080.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | 24.14% | 1,598 |
| Aug 26, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Aug 25, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 25 |
| Aug 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Aug 21, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Aug 20, 2026 | 1,110.00 | 1,110.00 | 870.00 | 870.00 | 870.00 | -21.62% | 23 |
| Aug 19, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5 |
| Aug 18, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | 198 |
| Aug 17, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 9,000 |
| Aug 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | 21 |
| Aug 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 48.45% | 20 |
| Aug 11, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 741.00 | 25.41% | 31 |
| Aug 7, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 590.86 | -45.05% | 150 |
| Aug 6, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,075.18 | - | - |
| Aug 5, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,075.18 | -0.09% | 21 |
| Aug 4, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,076.15 | 1.00% | 479 |
| Aug 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,065.49 | 3.77% | 348 |
| Jul 31, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,026.75 | - | 10 |
| Jul 30, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,026.75 | - | 2 |
| Jul 29, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,026.75 | - | - |
| Jul 28, 2026 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,026.75 | 3.41% | 3,686 |
| Jul 27, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 992.84 | 1.08% | 138 |
| Jul 24, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 982.19 | 1.00% | 23 |
| Jul 23, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 972.50 | 11.56% | 1,796 |
| Jul 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 21, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | 3,665 |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | 26 |
| Jul 14, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | -12.20% | 100 |
| Jul 10, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 992.84 | - | - |
| Jul 9, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 992.84 | - | 423 |
| Jul 8, 2026 | 900.00 | 1,025.00 | 900.00 | 1,025.00 | 992.84 | 13.89% | 2,121 |
| Jul 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | 114 |
| Jul 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | 205 |
| Jul 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | 24 |
| Jul 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jul 1, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | - | - |
| Jun 30, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 871.76 | -0.11% | 247 |
| Jun 29, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 872.73 | - | - |