Acsion Limited (JSE:ACS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,173.00
0.00 (0.00%)
Mar 4, 2026, 9:00 AM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | - |
| Mar 5, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | - |
| Mar 4, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 10 |
| Mar 3, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1.12% | 346 |
| Mar 2, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5.36% | 5,000 |
| Feb 27, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 12 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 24, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 254 |
| Feb 23, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 5,018 |
| Feb 20, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 70,582 |
| Feb 19, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | - |
| Feb 18, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 14 |
| Feb 17, 2026 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 6,800 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 13,288 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 12, 2026 | 1,001.00 | 1,100.00 | 1,001.00 | 1,100.00 | 1,100.00 | 9.89% | 8,306 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.89% | 12,297 |
| Feb 10, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 5,185 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,440 |
| Feb 6, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,773 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 4, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6.27% | 10,000 |
| Feb 3, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - | - |
| Feb 2, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - | - |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 941.00 | 941.00 | 941.00 | -5.90% | 250,089 |
| Jan 29, 2026 | 950.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 5.15% | 16,326 |
| Jan 28, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1.17% | 1,500 |
| Jan 27, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Jan 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.29% | 17,000 |
| Jan 23, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 22, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 21, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | - |
| Jan 20, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0.98% | 26 |
| Jan 19, 2026 | 910.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.99% | 85 |
| Jan 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.55% | 12 |
| Jan 15, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | - |
| Jan 14, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.56% | 127 |
| Jan 13, 2026 | 1,999.00 | 1,999.00 | 866.00 | 900.00 | 900.00 | -12.62% | 1,089 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Jan 9, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Jan 8, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 14 |
| Jan 7, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | 24 |
| Jan 6, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 164 |
| Jan 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 159 |
| Dec 31, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 1,000 |
| Dec 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8.11% | 13,033 |
| Dec 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 30 |
| Dec 23, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 8,176 |
| Dec 22, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Dec 19, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 414 |
| Dec 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 106 |
| Dec 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 432 |
| Dec 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 8.70% | 204 |
| Dec 12, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 830.76 | - | 10 |
| Dec 11, 2025 | 830.76 | 830.76 | 830.76 | 851.00 | 830.76 | - | - |
| Dec 10, 2025 | 925.00 | 925.00 | 851.00 | 851.00 | 830.76 | -8.00% | 62 |
| Dec 9, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 994 |
| Dec 8, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 33 |
| Dec 5, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | - | 1,121 |
| Dec 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 15.34% | 1,062 |
| Dec 3, 2025 | 782.93 | 782.93 | 782.93 | 802.00 | 782.93 | - | - |
| Dec 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 782.93 | 0.12% | 1,001 |
| Dec 1, 2025 | 925.00 | 925.00 | 801.00 | 801.00 | 781.95 | -12.55% | 7,008 |
| Nov 28, 2025 | 900.00 | 916.00 | 900.00 | 916.00 | 894.21 | -0.11% | 1,250 |
| Nov 27, 2025 | 760.00 | 917.00 | 760.00 | 917.00 | 895.19 | 28.43% | 14,263 |
| Nov 26, 2025 | 697.02 | 697.02 | 697.02 | 714.00 | 697.02 | - | - |
| Nov 25, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 697.02 | 0.42% | 317 |
| Nov 24, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | - | 8 |
| Nov 21, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | - | 115 |
| Nov 20, 2025 | 694.09 | 694.09 | 694.09 | 711.00 | 694.09 | - | - |
| Nov 19, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 694.09 | -11.13% | 9 |
| Nov 18, 2025 | 720.00 | 800.00 | 720.00 | 800.00 | 780.97 | 7.38% | 5,071 |
| Nov 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 727.28 | -0.67% | 5,000 |
| Nov 14, 2025 | 732.16 | 732.16 | 732.16 | 750.00 | 732.16 | - | - |
| Nov 13, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 732.16 | -1.32% | 164 |
| Nov 12, 2025 | 741.92 | 741.92 | 741.92 | 760.00 | 741.92 | - | - |
| Nov 11, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 741.92 | 1.33% | 573 |
| Nov 10, 2025 | 759.00 | 759.00 | 750.00 | 750.00 | 732.16 | - | 5,000 |
| Nov 7, 2025 | 751.00 | 751.00 | 750.00 | 750.00 | 732.16 | -7.18% | 7,039 |
| Nov 6, 2025 | 788.78 | 788.78 | 788.78 | 808.00 | 788.78 | - | - |
| Nov 5, 2025 | 800.00 | 808.00 | 800.00 | 808.00 | 788.78 | 13.01% | 10,102 |
| Nov 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 697.99 | -10.63% | 7,500 |
| Nov 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 780.97 | 11.58% | 602 |
| Oct 31, 2025 | 799.00 | 799.00 | 717.00 | 717.00 | 699.95 | -10.38% | 5,510 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 780.97 | 9.59% | 200 |
| Oct 29, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 712.64 | 3.84% | 380 |
| Oct 28, 2025 | 686.28 | 686.28 | 686.28 | 703.00 | 686.28 | - | - |
| Oct 27, 2025 | 718.00 | 718.00 | 703.00 | 703.00 | 686.28 | -0.99% | 7,500 |
| Oct 24, 2025 | 693.11 | 693.11 | 693.11 | 710.00 | 693.11 | - | - |
| Oct 23, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 693.11 | -23.16% | 30 |
| Oct 22, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 902.02 | - | 30 |
| Oct 21, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 902.02 | 31.25% | 922 |
| Oct 20, 2025 | 687.26 | 687.26 | 687.26 | 704.00 | 687.26 | - | - |
| Oct 17, 2025 | 687.26 | 687.26 | 687.26 | 704.00 | 687.26 | - | - |
| Oct 16, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 687.26 | -23.89% | 66 |
| Oct 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 903.00 | 0.11% | 10 |
| Oct 14, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 902.02 | - | 608 |