Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,060.00
0.00 (0.00%)
Jul 30, 2026, 4:07 PM SAST
Acsion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 2 |
| Jul 29, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jul 28, 2026 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | 3.41% | 3,686 |
| Jul 27, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.08% | 138 |
| Jul 24, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1.00% | 23 |
| Jul 23, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 11.56% | 1,796 |
| Jul 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 21, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 3,665 |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 26 |
| Jul 14, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -12.20% | 100 |
| Jul 10, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | - |
| Jul 9, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 423 |
| Jul 8, 2026 | 900.00 | 1,025.00 | 900.00 | 1,025.00 | 1,025.00 | 13.89% | 2,121 |
| Jul 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 114 |
| Jul 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 205 |
| Jul 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 24 |
| Jul 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 1, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jun 30, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.11% | 247 |
| Jun 29, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | - |
| Jun 26, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | - |
| Jun 25, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | - |
| Jun 24, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | - |
| Jun 23, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0.11% | 53 |
| Jun 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jun 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jun 18, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jun 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 407 |
| Jun 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -5.26% | 39 |
| Jun 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 10, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 9, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 8, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 8 |
| Jun 5, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.00% | 6 |
| Jun 4, 2026 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 79 |
| Jun 3, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.09% | 2,500 |
| Jun 2, 2026 | 1,122.00 | 1,122.00 | 970.00 | 970.00 | 970.00 | -13.55% | 1,005 |
| Jun 1, 2026 | 971.00 | 1,122.00 | 971.00 | 1,122.00 | 1,122.00 | 12.20% | 14,097 |
| May 29, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,000 |
| May 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,000 |
| May 27, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 20,000 |
| May 26, 2026 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | -7.83% | 22,081 |
| May 25, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | - |
| May 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | - |
| May 21, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | - |