U.S. Markets closed

A-Cap Resources Limited (ACB.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.052-0.00 (-8.77%)
At close: 11:16AM AEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.050.050.050.050.0516,152
Jun 22, 20170.060.060.060.060.06-
Jun 21, 20170.050.060.050.060.0629,000
Jun 20, 20170.050.050.050.050.0547,247
Jun 19, 20170.050.050.050.050.0517,562
Jun 16, 20170.050.050.050.050.0560,000
Jun 15, 20170.050.050.050.050.0527,550
Jun 14, 20170.050.050.050.050.05112,171
Jun 13, 20170.050.050.050.050.05-
Jun 09, 20170.050.050.050.050.05-
Jun 08, 20170.050.050.050.050.05453,892
Jun 07, 20170.050.050.050.050.05519,994
Jun 06, 20170.050.060.050.060.06187,508
Jun 05, 20170.050.050.050.050.05356,814
Jun 02, 20170.050.050.050.050.0529,000
Jun 01, 20170.050.050.050.050.0538,165
May 31, 20170.050.050.050.050.0538,515
May 30, 20170.050.050.050.050.051,330
May 29, 20170.050.050.050.050.05256,642
May 26, 20170.070.070.070.070.07-
May 25, 20170.070.070.070.070.07-
May 24, 20170.060.070.060.070.07100,000
May 23, 20170.050.060.050.060.061,163,444
May 22, 20170.060.060.060.060.0648,528
May 19, 20170.060.060.060.060.06400,000
May 18, 20170.060.060.060.060.06-
May 17, 20170.050.060.050.060.06310,058
May 16, 20170.060.060.050.060.06225,713
May 15, 20170.060.060.050.060.0640,528
May 12, 20170.060.060.060.060.06-
May 11, 20170.060.060.060.060.06-
May 10, 20170.060.060.050.060.0653,893
May 09, 20170.060.060.050.060.0680,839
May 08, 20170.060.060.060.060.06-
May 05, 20170.060.060.060.060.0648,500
May 04, 20170.050.060.050.060.06437,786
May 03, 20170.050.050.050.050.0530,000
May 02, 20170.060.060.060.060.06333,679
May 01, 20170.060.060.060.060.063,255
Apr 28, 20170.060.060.060.060.0698,066
Apr 27, 20170.060.060.060.060.065,000
Apr 26, 20170.060.060.060.060.06256,795
Apr 24, 20170.060.060.060.060.06153,437
Apr 21, 20170.060.060.060.060.06401,329
Apr 20, 20170.060.060.060.060.06271,133
Apr 19, 20170.060.060.060.060.0681,888
Apr 18, 20170.060.060.060.060.0662,010
Apr 13, 20170.060.060.060.060.06-
Apr 12, 20170.060.060.060.060.0610,000
Apr 11, 20170.060.060.060.060.06-
Apr 10, 20170.060.060.060.060.0652,349
Apr 07, 20170.060.060.060.060.06100,000
Apr 06, 20170.060.060.060.060.06-
Apr 05, 20170.060.060.060.060.0650,000
Apr 04, 20170.060.060.060.060.0640,773
Apr 03, 20170.060.060.060.060.06116,035
Mar 31, 20170.060.060.060.060.0684,196
Mar 30, 20170.060.060.060.060.0650,000
Mar 29, 20170.060.060.060.060.06186,421
Mar 28, 20170.060.060.060.060.061,250
Mar 27, 20170.060.060.060.060.06175,116
Mar 24, 20170.060.060.060.060.063,068
Mar 23, 20170.060.060.050.050.05480,745
Mar 22, 20170.060.060.060.060.06168,491
Mar 21, 20170.060.060.060.060.06280,000
Mar 20, 20170.060.060.060.060.06469,799
Mar 17, 20170.060.060.060.060.06361,668
Mar 16, 20170.060.060.060.060.06200,264
Mar 15, 20170.060.060.060.060.06360,000
Mar 14, 20170.060.060.060.060.06310,641
Mar 13, 20170.060.060.060.060.06346,946
Mar 10, 20170.060.060.060.060.0616,000
Mar 09, 20170.060.060.060.060.0616,000
Mar 08, 20170.060.060.060.060.06253,589
Mar 07, 20170.070.070.060.060.06284,220
Mar 06, 20170.070.070.070.070.0732,800
Mar 03, 20170.070.070.070.070.0793,595
Mar 02, 20170.080.080.080.080.0818,707
Mar 01, 20170.080.080.080.080.08-
Feb 28, 20170.080.080.070.080.083,254,491
Feb 27, 20170.070.080.070.080.082,444,743
Feb 24, 20170.080.080.070.080.083,489,843
Feb 23, 20170.070.080.070.080.081,641,826
Feb 22, 20170.080.080.070.080.08442,414
Feb 21, 20170.080.080.080.080.08201
Feb 20, 20170.080.080.080.080.0878,085
Feb 17, 20170.080.080.080.080.08158,324
Feb 16, 20170.090.090.080.080.081,854,000
Feb 15, 20170.090.090.090.090.093,280,220
Feb 14, 20170.090.090.090.090.093,556,395
Feb 13, 20170.090.090.090.090.093,232,887
Feb 10, 20170.090.090.090.090.093,041,276
Feb 09, 20170.090.090.090.090.093,594,950
Feb 08, 20170.080.090.080.090.09782,350
Feb 07, 20170.080.080.080.080.08556,449
Feb 06, 20170.080.080.080.080.08220,000
Feb 03, 20170.070.080.070.070.07170,087
Feb 02, 20170.070.070.070.070.07118,696
Feb 01, 20170.080.080.070.070.07713,792
Jan 31, 20170.080.080.080.080.086,142
*Close price adjusted for dividends and splits.
Loading more data...