Acsion Limited (JSE:ACS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,074.00
0.00 (0.00%)
Apr 22, 2026, 12:51 PM SAST
Acsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | - |
| Apr 23, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | - |
| Apr 22, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | 935 |
| Apr 21, 2026 | 1,010.00 | 1,074.00 | 1,010.00 | 1,074.00 | 1,074.00 | - | 4,907 |
| Apr 20, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | - |
| Apr 17, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | - |
| Apr 16, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.36% | 250 |
| Apr 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 4,899 |
| Apr 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 21 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,802 |
| Apr 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Apr 8, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 87 |
| Apr 7, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Apr 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Apr 1, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Mar 31, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.38% | 5 |
| Mar 30, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -8.20% | 931 |
| Mar 27, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Mar 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Mar 25, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Mar 24, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Mar 23, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3.90% | 804 |
| Mar 20, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - | - |
| Mar 19, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.98% | 100 |
| Mar 18, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Mar 17, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.99% | 396 |
| Mar 16, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.92% | 6 |
| Mar 13, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | - |
| Mar 12, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.01% | 96 |
| Mar 11, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | - |
| Mar 10, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.02% | 127 |
| Mar 9, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | - |
| 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 | 851.00 | 851.00 | 851.00 | 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 | 802.00 | 802.00 | 802.00 | 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 |