Acsion Limited (JSE:ACS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,744.00
0.00 (0.00%)
At close: Oct 19, 2026
Acsion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |