ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.050.050.050.050.05302,030
Jan 18, 20180.050.050.050.050.05-
Jan 17, 20180.050.050.050.050.0516,512
Jan 16, 20180.050.050.050.050.0559,973
Jan 15, 20180.050.050.050.050.0554,967
Jan 12, 20180.050.050.050.050.05152,092
Jan 11, 20180.050.050.050.050.05144,837
Jan 10, 20180.050.050.050.050.05193,500
Jan 09, 20180.050.050.050.050.051,534
Jan 08, 20180.050.050.050.050.0567,296
Jan 05, 20180.050.050.050.050.05173,901
Jan 04, 20180.050.050.050.050.05-
Jan 03, 20180.050.050.050.050.05-
Jan 02, 20180.050.050.050.050.05311,191
Dec 29, 20170.050.050.050.050.05-
Dec 28, 20170.050.050.050.050.0550,000
Dec 27, 20170.050.050.050.050.0556,000
Dec 22, 20170.050.050.050.050.05-
Dec 21, 20170.050.050.050.050.0511,272
Dec 20, 20170.050.050.050.050.05-
Dec 19, 20170.050.050.050.050.051,000
Dec 18, 20170.050.050.050.050.0513,265
Dec 15, 20170.050.050.050.050.0531,917
Dec 14, 20170.050.050.050.050.05-
Dec 13, 20170.050.050.050.050.054,000
Dec 12, 20170.050.050.050.050.057,447
Dec 11, 20170.050.050.050.050.0522,853
Dec 08, 20170.050.050.050.050.0556,944
Dec 07, 20170.050.050.050.050.05539,230
Dec 06, 20170.050.050.050.050.05-
Dec 05, 20170.050.050.050.050.052,000
Dec 04, 20170.050.050.050.050.05-
Dec 01, 20170.050.050.050.050.0542,553
Nov 30, 20170.050.050.050.050.0533,000
Nov 29, 20170.050.050.050.050.05-
Nov 28, 20170.050.050.050.050.05126,600
Nov 27, 20170.050.050.050.050.05218,323
Nov 24, 20170.050.050.050.050.05-
Nov 23, 20170.050.050.050.050.05200,000
Nov 22, 20170.050.050.050.050.056,000
Nov 21, 20170.050.060.050.050.05175,126
Nov 20, 20170.050.050.050.050.05172,691
Nov 17, 20170.050.050.050.050.05140,725
Nov 16, 20170.050.050.050.050.058,522
Nov 15, 20170.050.050.050.050.05591,478
Nov 14, 20170.050.050.050.050.05-
Nov 13, 20170.050.050.050.050.0575,000
Nov 10, 20170.050.050.050.050.05174,204
Nov 09, 20170.050.050.050.050.05495,343
Nov 08, 20170.050.050.050.050.05-
Nov 07, 20170.050.050.050.050.05139,499
Nov 06, 20170.050.050.050.050.0558,391
Nov 03, 20170.050.050.050.050.0564,970
Nov 02, 20170.050.050.050.050.05513,788
Nov 01, 20170.050.050.050.050.0588,952
Oct 31, 20170.050.050.050.050.05-
Oct 30, 20170.050.050.050.050.05-
Oct 27, 20170.050.050.050.050.05-
Oct 26, 20170.050.050.050.050.05-
Oct 25, 20170.050.050.050.050.05100,858
Oct 24, 20170.050.050.050.050.05129,511
Oct 23, 20170.060.060.060.060.0617,857
Oct 20, 20170.060.060.060.060.06-
Oct 19, 20170.050.060.050.060.06122,144
Oct 18, 20170.060.060.060.060.06-
Oct 17, 20170.060.060.060.060.06-
Oct 16, 20170.050.060.050.060.069,200
Oct 13, 20170.050.050.050.050.05287,741
Oct 12, 20170.050.050.050.050.051,140
Oct 11, 20170.050.050.050.050.052,276,216
Oct 10, 20170.050.050.050.050.05624,866
Oct 09, 20170.050.050.050.050.05854,000
Oct 06, 20170.050.050.050.050.0515,000
Oct 05, 20170.050.050.050.050.0581,083
Oct 04, 20170.050.050.050.050.0539,479
Oct 03, 20170.060.060.060.060.06-
Oct 02, 20170.060.060.060.060.06-
Sep 29, 20170.060.060.060.060.06-
Sep 28, 20170.060.060.060.060.06-
Sep 27, 20170.060.060.060.060.06-
Sep 26, 20170.060.060.060.060.06-
Sep 25, 20170.060.060.060.060.06-
Sep 22, 20170.060.060.060.060.06-
Sep 21, 20170.060.060.060.060.06-
Sep 20, 20170.060.060.060.060.06-
Sep 19, 20170.060.060.060.060.06-
Sep 18, 20170.050.060.050.060.0656,679
Sep 15, 20170.050.050.050.050.05130,971
Sep 14, 20170.050.050.050.050.05204,802
Sep 13, 20170.050.060.050.050.051,012,666
Sep 12, 20170.050.050.050.050.05336,888
Sep 11, 20170.050.050.050.050.05544,764
Sep 08, 20170.050.050.050.050.05608,702
Sep 07, 20170.050.050.050.050.0528,000
Sep 06, 20170.050.050.050.050.05-
Sep 05, 20170.050.050.050.050.05323,122
Sep 04, 20170.060.060.060.060.06-
Sep 01, 20170.050.060.050.060.06227,166
Aug 31, 20170.060.060.060.060.06283,271
Aug 30, 20170.060.060.060.060.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...