Acsion Limited ACS
JSE · South Africa · Finance
ZAc 1,799.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 1,799.00 | 0.00% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,799.00 | 0 |
| 2026-09-29 | ZAc 1,799.00 | 0.00% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,799.00 | 0 |
| 2026-09-28 | ZAc 1,799.00 | 0.00% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,799.00 | 0 |
| 2026-09-25 | ZAc 1,799.00 | 0.00% | ZAc 1,796.00 | ZAc 1,799.00 | ZAc 1,796.00 | 2.95K |
| 2026-09-23 | ZAc 1,799.00 | 0.00% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,799.00 | 0 |
| 2026-09-22 | ZAc 1,799.00 | 0.00% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,799.00 | 0 |
| 2026-09-21 | ZAc 1,799.00 | +78.12% | ZAc 2,248.00 | ZAc 2,229.00 | ZAc 1,679.00 | 3.96K |
| 2026-09-18 | ZAc 1,010.00 | 0.00% | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | 0 |
| 2026-09-17 | ZAc 1,010.00 | 0.00% | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | 0 |
| 2026-09-16 | ZAc 1,010.00 | 0.00% | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | 0 |
| 2026-09-15 | ZAc 1,010.00 | +1.00% | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | 25 |
| 2026-09-14 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-11 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-10 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-09 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-08 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-07 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-09-04 | ZAc 1,000.00 | -11.97% | ZAc 1,148.00 | ZAc 1,158.00 | ZAc 1,000.00 | 2.24K |
| 2026-09-03 | ZAc 1,136.00 | 0.00% | ZAc 1,136.00 | ZAc 1,136.00 | ZAc 1,136.00 | 0 |
| 2026-09-02 | ZAc 1,136.00 | 0.00% | ZAc 1,136.00 | ZAc 1,136.00 | ZAc 1,136.00 | 0 |
| 2026-09-01 | ZAc 1,136.00 | +5.19% | ZAc 1,124.00 | ZAc 1,136.00 | ZAc 1,124.00 | 356 |
| 2026-08-31 | ZAc 1,080.00 | 0.00% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,080.00 | 0 |
| 2026-08-28 | ZAc 1,080.00 | 0.00% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,080.00 | 0 |
| 2026-08-27 | ZAc 1,080.00 | +24.14% | ZAc 1,080.00 | ZAc 1,091.00 | ZAc 1,080.00 | 1.60K |
| 2026-08-26 | ZAc 870.00 | 0.00% | ZAc 870.00 | ZAc 870.00 | ZAc 870.00 | 0 |
| 2026-08-25 | ZAc 870.00 | 0.00% | ZAc 870.00 | ZAc 870.00 | ZAc 870.00 | 25 |
| 2026-08-24 | ZAc 870.00 | 0.00% | ZAc 870.00 | ZAc 870.00 | ZAc 870.00 | 0 |
| 2026-08-21 | ZAc 870.00 | 0.00% | ZAc 870.00 | ZAc 870.00 | ZAc 870.00 | 0 |
| 2026-08-20 | ZAc 870.00 | -21.62% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 870.00 | 23 |
| 2026-08-19 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-18 | ZAc 1,110.00 | +0.91% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 198 |
| 2026-08-17 | ZAc 1,100.00 | -0.90% | ZAc 1,100.00 | ZAc 1,100.00 | ZAc 1,100.00 | 9.00K |
| 2026-08-14 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 21 |
| 2026-08-13 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-12 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-11 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-07 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-06 | ZAc 1,110.00 | 0.00% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 0 |
| 2026-08-05 | ZAc 1,110.00 | -0.09% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,110.00 | 21 |
| 2026-08-04 | ZAc 1,111.00 | +1.00% | ZAc 1,111.00 | ZAc 1,111.00 | ZAc 1,111.00 | 479 |
| 2026-08-03 | ZAc 1,100.00 | +3.77% | ZAc 1,100.00 | ZAc 1,100.00 | ZAc 1,100.00 | 348 |
| 2026-07-31 | ZAc 1,060.00 | 0.00% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 0 |
| 2026-07-30 | ZAc 1,060.00 | 0.00% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 2 |
| 2026-07-29 | ZAc 1,060.00 | 0.00% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 0 |
| 2026-07-28 | ZAc 1,060.00 | +3.41% | ZAc 1,059.00 | ZAc 1,060.00 | ZAc 1,059.00 | 3.69K |
| 2026-07-27 | ZAc 1,025.00 | +2.09% | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | 138 |
| 2026-07-24 | ZAc 1,004.00 | 0.00% | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | 0 |
| 2026-07-23 | ZAc 1,004.00 | +11.56% | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | 1.80K |
| 2026-07-22 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-21 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-20 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-17 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-16 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-15 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 26 |
| 2026-07-14 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-13 | ZAc 900.00 | -12.20% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 100 |
| 2026-07-10 | ZAc 1,025.00 | 0.00% | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | 0 |
| 2026-07-09 | ZAc 1,025.00 | 0.00% | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | 423 |
| 2026-07-08 | ZAc 1,025.00 | +13.89% | ZAc 900.00 | ZAc 1,025.00 | ZAc 900.00 | 2.12K |
| 2026-07-07 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 114 |
| 2026-07-06 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 205 |
| 2026-07-03 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-02 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-07-01 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-06-30 | ZAc 900.00 | -0.11% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 247 |
| 2026-06-29 | ZAc 901.00 | 0.00% | ZAc 901.00 | ZAc 901.00 | ZAc 901.00 | 0 |
| 2026-06-26 | ZAc 901.00 | 0.00% | ZAc 901.00 | ZAc 901.00 | ZAc 901.00 | 0 |
| 2026-06-25 | ZAc 901.00 | 0.00% | ZAc 901.00 | ZAc 901.00 | ZAc 901.00 | 0 |
| 2026-06-24 | ZAc 901.00 | 0.00% | ZAc 901.00 | ZAc 901.00 | ZAc 901.00 | 0 |
| 2026-06-23 | ZAc 901.00 | +0.11% | ZAc 901.00 | ZAc 901.00 | ZAc 901.00 | 53 |
| 2026-06-22 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-06-19 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-06-18 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 0 |
| 2026-06-17 | ZAc 900.00 | 0.00% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 407 |
| 2026-06-15 | ZAc 900.00 | -5.26% | ZAc 900.00 | ZAc 900.00 | ZAc 900.00 | 39 |
| 2026-06-12 | ZAc 950.00 | 0.00% | ZAc 950.00 | ZAc 950.00 | ZAc 950.00 | 0 |
| 2026-06-11 | ZAc 950.00 | 0.00% | ZAc 950.00 | ZAc 950.00 | ZAc 950.00 | 0 |
| 2026-06-10 | ZAc 950.00 | 0.00% | ZAc 950.00 | ZAc 950.00 | ZAc 950.00 | 0 |
| 2026-06-09 | ZAc 950.00 | 0.00% | ZAc 950.00 | ZAc 950.00 | ZAc 950.00 | 0 |
| 2026-06-08 | ZAc 950.00 | -5.00% | ZAc 950.00 | ZAc 950.00 | ZAc 950.00 | 8 |
| 2026-06-05 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-06-04 | ZAc 1,000.00 | +3.09% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 980.00 | 79 |
| 2026-06-03 | ZAc 970.00 | 0.00% | ZAc 970.00 | ZAc 970.00 | ZAc 970.00 | 0 |
| 2026-06-02 | ZAc 970.00 | -13.55% | ZAc 1,122.00 | ZAc 1,122.00 | ZAc 970.00 | 1.01K |
| 2026-06-01 | ZAc 1,122.00 | +12.20% | ZAc 971.00 | ZAc 1,122.00 | ZAc 971.00 | 14.10K |
| 2026-05-29 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 5.00K |
| 2026-05-28 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 1.00K |
| 2026-05-27 | ZAc 1,000.00 | 0.00% | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 20.00K |
| 2026-05-26 | ZAc 1,000.00 | -7.83% | ZAc 999.00 | ZAc 1,000.00 | ZAc 999.00 | 22.08K |
| 2026-05-25 | ZAc 1,085.00 | 0.00% | ZAc 1,085.00 | ZAc 1,085.00 | ZAc 1,085.00 | 0 |