Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,073.00
-2.00 (-0.19%)
Nov 6, 2026, 10:06 AM SAST
Acsion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,075.00 | 1,075.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.19% | 97 |
| Nov 5, 2026 | 1,000.00 | 1,075.00 | 1,000.00 | 1,075.00 | 1,075.00 | -0.46% | 1,000 |
| Nov 3, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Nov 2, 2026 | 1,000.00 | 1,080.00 | 900.00 | 1,080.00 | 1,080.00 | 20.00% | 7,124 |
| Oct 30, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -16.28% | 4,544 |
| Oct 29, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | - |
| Oct 28, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.28% | 285 |
| Oct 27, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | 68 |
| Oct 26, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | - |
| Oct 23, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -38.33% | 73 |
| Oct 22, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.06% | 13 |
| Oct 21, 2026 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.29% | 30 |
| Oct 20, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | - |
| Oct 19, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | - |
| Oct 16, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | - |
| Oct 15, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -2.79% | 5 |
| Oct 14, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 66.88% | 1 |
| Oct 13, 2026 | 909.00 | 1,075.00 | 909.00 | 1,075.00 | 1,075.00 | 19.44% | 3,474 |
| Oct 12, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Oct 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Oct 8, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Oct 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Oct 6, 2026 | 1,118.00 | 1,118.00 | 900.00 | 900.00 | 900.00 | -17.81% | 5,955 |
| Oct 5, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -39.13% | 2,000 |
| Oct 2, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Oct 1, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Sep 30, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Sep 29, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Sep 28, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Sep 25, 2026 | 1,796.00 | 1,799.00 | 1,796.00 | 1,799.00 | 1,799.00 | 0.28% | 2,951 |
| Sep 23, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.28% | 1 |
| Sep 22, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - |
| Sep 21, 2026 | 2,248.00 | 2,248.00 | 1,679.00 | 1,799.00 | 1,799.00 | 78.12% | 3,962 |
| Sep 18, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Sep 17, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Sep 16, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Sep 15, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 25 |
| Sep 14, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Sep 11, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Sep 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Sep 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Sep 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| 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 |