Acsion Limited (JSE:ACS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 925.00
0.00 (0.00%)
Dec 5, 2025, 12:33 PM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 1,121 |
| Dec 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 15.34% | 1,062 |
| Dec 3, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - | - |
| Dec 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.12% | 1,001 |
| Dec 1, 2025 | 925.00 | 925.00 | 801.00 | 801.00 | 801.00 | -12.55% | 7,008 |
| Nov 28, 2025 | 900.00 | 916.00 | 900.00 | 916.00 | 916.00 | -0.11% | 1,250 |
| Nov 27, 2025 | 760.00 | 917.00 | 760.00 | 917.00 | 917.00 | 28.43% | 14,263 |
| Nov 26, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | - | - |
| Nov 25, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 0.42% | 317 |
| Nov 24, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - | 8 |
| Nov 21, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - | 115 |
| Nov 20, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - | - |
| Nov 19, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -11.13% | 9 |
| Nov 18, 2025 | 720.00 | 800.00 | 720.00 | 800.00 | 800.00 | 7.38% | 5,071 |
| Nov 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | 5,000 |
| Nov 14, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Nov 13, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.32% | 164 |
| Nov 12, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Nov 11, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 573 |
| Nov 10, 2025 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | - | 5,000 |
| Nov 7, 2025 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | -7.18% | 7,039 |
| Nov 6, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | - | - |
| Nov 5, 2025 | 800.00 | 808.00 | 800.00 | 808.00 | 808.00 | 13.01% | 10,102 |
| Nov 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -10.63% | 7,500 |
| Nov 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11.58% | 602 |
| Oct 31, 2025 | 799.00 | 799.00 | 717.00 | 717.00 | 717.00 | -10.38% | 5,510 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 200 |
| Oct 29, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 3.84% | 380 |
| Oct 28, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | - |
| Oct 27, 2025 | 718.00 | 718.00 | 703.00 | 703.00 | 703.00 | -0.99% | 7,500 |
| Oct 24, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Oct 23, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -23.16% | 30 |
| Oct 22, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | - | 30 |
| Oct 21, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | 31.25% | 922 |
| Oct 20, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Oct 17, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Oct 16, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -23.89% | 66 |
| Oct 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.11% | 10 |
| Oct 14, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 608 |
| Oct 13, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 10, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 9, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | - |
| Oct 8, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 96 |
| Oct 7, 2025 | 874.00 | 924.00 | 874.00 | 924.00 | 924.00 | 31.06% | 198 |
| Oct 6, 2025 | 704.00 | 705.00 | 704.00 | 705.00 | 705.00 | -19.34% | 1,753 |
| Oct 3, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.46% | 56 |
| Oct 2, 2025 | 721.00 | 870.00 | 721.00 | 870.00 | 870.00 | -0.11% | 5,082 |
| Oct 1, 2025 | 874.00 | 874.00 | 871.00 | 871.00 | 871.00 | -0.23% | 689 |
| Sep 30, 2025 | 729.00 | 873.00 | 729.00 | 873.00 | 873.00 | 21.08% | 692 |
| Sep 29, 2025 | 712.00 | 721.00 | 712.00 | 721.00 | 721.00 | 2.41% | 53 |
| Sep 26, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Sep 25, 2025 | 703.00 | 704.00 | 703.00 | 704.00 | 704.00 | -12.00% | 109 |
| Sep 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 22, 2025 | 703.00 | 800.00 | 703.00 | 800.00 | 800.00 | - | 2,115 |
| Sep 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12.52% | 15 |
| Sep 16, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.99% | 3,008 |
| Sep 15, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -12.00% | 7 |
| Sep 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.25% | 7 |
| Sep 11, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 6 |
| Sep 10, 2025 | 797.00 | 798.00 | 797.00 | 798.00 | 798.00 | - | 63 |
| Sep 9, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 13.51% | 77 |
| Sep 8, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | 7 |
| Sep 5, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -12.02% | 10 |
| Sep 4, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 17,139 |
| Sep 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12.20% | 70 |
| Sep 2, 2025 | 707.00 | 713.00 | 707.00 | 713.00 | 713.00 | -10.88% | 150 |
| Sep 1, 2025 | 751.00 | 800.00 | 751.00 | 800.00 | 800.00 | - | 3,853 |
| Aug 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 13.31% | 48,148 |
| Aug 28, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Aug 27, 2025 | 800.00 | 800.00 | 702.00 | 706.00 | 706.00 | -3.29% | 3,946 |
| Aug 26, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 526 |
| Aug 25, 2025 | 800.00 | 800.00 | 686.00 | 730.00 | 730.00 | -8.75% | 5,774 |
| Aug 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 80 |
| Aug 21, 2025 | 710.00 | 800.00 | 710.00 | 800.00 | 800.00 | 12.83% | 1,964 |
| Aug 20, 2025 | 799.00 | 800.00 | 708.00 | 709.00 | 709.00 | 3.35% | 210,503 |
| Aug 19, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Aug 18, 2025 | 800.00 | 800.00 | 686.00 | 686.00 | 686.00 | -14.25% | 50,180 |
| Aug 15, 2025 | 606.00 | 800.00 | 606.00 | 800.00 | 800.00 | 30.93% | 76,144 |
| Aug 14, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| Aug 13, 2025 | 600.00 | 611.00 | 600.00 | 611.00 | 611.00 | -23.63% | 30 |
| Aug 12, 2025 | 797.00 | 800.00 | 797.00 | 800.00 | 800.00 | 0.13% | 26,048 |
| Aug 11, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | - |
| Aug 8, 2025 | 800.00 | 800.00 | 651.00 | 799.00 | 799.00 | -0.13% | 719 |
| Aug 7, 2025 | 825.00 | 825.00 | 790.00 | 800.00 | 800.00 | 5.54% | 136,906 |
| Aug 6, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 1.07% | 71 |
| Aug 5, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 25.00% | 10 |
| Aug 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Aug 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 30, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 8.70% | 657 |
| Jul 28, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -1.43% | 200 |
| Jul 25, 2025 | 551.00 | 560.00 | 551.00 | 560.00 | 560.00 | 1.82% | 16 |
| Jul 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -37.00% | 13 |
| Jul 23, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - | - |
| Jul 22, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.11% | 2,391 |
| Jul 21, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | 11 |
| Jul 18, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |