Acsion Limited (ACS.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 10:00AM SAST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 93 |
| May 08, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 30 |
| May 07, 2024 | 640.00 | 671.00 | 640.00 | 640.00 | 640.00 | 2,318 |
| May 06, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| May 03, 2024 | 700.00 | 700.00 | 620.00 | 620.00 | 620.00 | 9,668 |
| May 02, 2024 | 676.00 | 683.00 | 676.00 | 683.00 | 683.00 | 14,910 |
| Apr 30, 2024 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 9,850 |
| Apr 29, 2024 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | 561 |
| Apr 26, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Apr 25, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Apr 24, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 27,939 |
| Apr 23, 2024 | 587.00 | 587.00 | 561.00 | 561.00 | 561.00 | 485 |
| Apr 22, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| Apr 19, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| Apr 18, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 355 |
| Apr 17, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 10 |
| Apr 16, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 893 |
| Apr 15, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - |
| Apr 12, 2024 | 725.00 | 725.00 | 673.00 | 673.00 | 673.00 | 11,772 |
| Apr 11, 2024 | 671.00 | 725.00 | 671.00 | 725.00 | 725.00 | 15,347 |
| Apr 10, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 880 |
| Apr 09, 2024 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | 315 |
| Apr 08, 2024 | 636.00 | 636.00 | 630.00 | 630.00 | 630.00 | 10,895 |
| Apr 05, 2024 | 624.00 | 630.00 | 624.00 | 630.00 | 630.00 | 16,444 |
| Apr 04, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Apr 03, 2024 | 675.00 | 675.00 | 630.00 | 630.00 | 630.00 | 300 |
| Apr 02, 2024 | 675.00 | 675.00 | 661.00 | 661.00 | 661.00 | 31,243 |
| Mar 28, 2024 | 610.00 | 642.00 | 600.00 | 642.00 | 642.00 | 30,848 |
| Mar 27, 2024 | 629.00 | 629.00 | 600.00 | 600.00 | 600.00 | 5,000 |
| Mar 26, 2024 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 15 |
| Mar 25, 2024 | 653.00 | 653.00 | 600.00 | 600.00 | 600.00 | 213 |
| Mar 22, 2024 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - |
| Mar 20, 2024 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1,442 |
| Mar 19, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Mar 18, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 26,864 |
| Mar 15, 2024 | 589.00 | 631.00 | 589.00 | 630.00 | 630.00 | 27,459 |
| Mar 14, 2024 | 656.00 | 656.00 | 631.00 | 631.00 | 631.00 | 22,086 |
| Mar 13, 2024 | 678.00 | 730.00 | 678.00 | 730.00 | 730.00 | 2,026 |
| Mar 12, 2024 | 668.00 | 750.00 | 620.00 | 750.00 | 750.00 | 27,475 |
| Mar 11, 2024 | 650.00 | 669.00 | 600.00 | 600.00 | 600.00 | 4,810 |
| Mar 08, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 9,362 |
| Mar 07, 2024 | 620.00 | 634.00 | 620.00 | 634.00 | 634.00 | 10,726 |
| Mar 06, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| Mar 05, 2024 | 643.00 | 699.00 | 643.00 | 699.00 | 699.00 | 782 |
| Mar 04, 2024 | 643.00 | 700.00 | 643.00 | 700.00 | 700.00 | 304 |
| Mar 01, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| Feb 29, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| Feb 28, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| Feb 27, 2024 | 610.00 | 762.00 | 610.00 | 699.00 | 699.00 | 186 |
| Feb 26, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Feb 23, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Feb 22, 2024 | 640.00 | 670.00 | 571.00 | 670.00 | 670.00 | 2,255 |
| Feb 21, 2024 | 610.00 | 671.00 | 610.00 | 671.00 | 671.00 | 1,672 |
| Feb 20, 2024 | 570.00 | 610.00 | 570.00 | 609.00 | 609.00 | 15,264 |
| Feb 19, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Feb 16, 2024 | 529.00 | 610.00 | 610.00 | 610.00 | 610.00 | 93 |
| Feb 15, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 39 |
| Feb 14, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Feb 13, 2024 | 600.00 | 610.00 | 540.00 | 610.00 | 610.00 | 684 |
| Feb 12, 2024 | 528.00 | 580.00 | 528.00 | 580.00 | 580.00 | 28,305 |
| Feb 09, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| Feb 08, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| Feb 07, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| Feb 06, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 297 |
| Feb 05, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Feb 02, 2024 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1,343 |
| Feb 01, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jan 31, 2024 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 261 |
| Jan 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 728 |
| Jan 29, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 500 |
| Jan 26, 2024 | 650.00 | 687.00 | 650.00 | 687.00 | 687.00 | 3,928 |
| Jan 25, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jan 24, 2024 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1,701,117 |
| Jan 23, 2024 | 645.00 | 645.00 | 510.00 | 510.00 | 510.00 | 1,690 |
| Jan 22, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 19, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 18, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 17, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 16, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 15, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 12, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 3,500 |
| Jan 11, 2024 | 510.00 | 580.00 | 483.00 | 580.00 | 580.00 | 11,861 |
| Jan 10, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 222 |
| Jan 09, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 100 |
| Jan 08, 2024 | 695.00 | 695.00 | 664.00 | 671.00 | 671.00 | 293 |
| Jan 05, 2024 | 669.00 | 695.00 | 669.00 | 695.00 | 695.00 | 560 |
| Jan 04, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| Jan 03, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| Jan 02, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 47 |
| Dec 29, 2023 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
| Dec 28, 2023 | 678.00 | 712.00 | 678.00 | 712.00 | 712.00 | 42 |
| Dec 27, 2023 | 607.00 | 730.00 | 607.00 | 712.00 | 712.00 | 871 |
| Dec 22, 2023 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Dec 21, 2023 | 601.00 | 607.00 | 601.00 | 601.00 | 601.00 | 7,661 |
| Dec 20, 2023 | 559.00 | 599.00 | 559.00 | 599.00 | 599.00 | 11,743 |
| Dec 20, 2023 | 16.4 Dividend | |||||
| Dec 19, 2023 | 476.00 | 600.00 | 476.00 | 599.00 | 582.60 | 11,401 |
| Dec 18, 2023 | 586.00 | 586.00 | 550.00 | 550.00 | 534.94 | 29,548 |
| Dec 14, 2023 | 520.00 | 534.00 | 520.00 | 534.00 | 519.38 | 20,843 |
| Dec 13, 2023 | 530.00 | 549.00 | 530.00 | 549.00 | 533.97 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.