ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20180.060.070.060.070.07512,898
Apr 24, 20180.060.070.060.070.07512,898
Apr 23, 20180.080.080.060.060.0664,403
Apr 20, 20180.070.070.070.070.07906,867
Apr 19, 20180.060.070.060.070.07123,000
Apr 18, 20180.060.060.060.060.06101,045
Apr 17, 20180.060.060.060.060.0657,538
Apr 16, 20180.060.060.060.060.0640,237
Apr 13, 20180.070.070.060.060.0697,128
Apr 12, 20180.070.070.060.060.0697,128
Apr 11, 20180.070.070.070.070.07-
Apr 10, 20180.070.070.070.070.0788,161
Apr 09, 20180.070.070.070.070.0757,078
Apr 06, 20180.070.070.070.070.07-
Apr 05, 20180.060.070.060.070.07100,898
Apr 04, 20180.060.070.060.070.07100,898
Apr 03, 20180.070.070.070.070.0727,280
Mar 29, 20180.070.070.070.070.073,091,590
Mar 28, 20180.080.080.070.070.072,761,050
Mar 27, 20180.070.080.070.080.082,249,604
Mar 26, 20180.070.070.070.070.0773,533
Mar 23, 20180.080.080.070.070.0751,198
Mar 22, 20180.080.080.080.080.08-
Mar 21, 20180.070.080.070.080.083,455,435
Mar 20, 20180.070.070.070.070.071,586,638
Mar 19, 20180.060.070.060.070.071,169,079
Mar 16, 20180.050.060.050.060.061,009,625
Mar 15, 20180.050.060.050.060.061,092,603
Mar 14, 20180.040.050.040.050.05219,697
Mar 13, 20180.050.050.050.050.05-
Mar 12, 20180.050.050.050.050.05-
Mar 09, 20180.040.050.040.050.05299,850
Mar 08, 20180.040.040.040.040.04383,200
Mar 07, 20180.040.040.040.040.04122,783
Mar 06, 20180.040.040.040.040.04-
Mar 05, 20180.040.040.040.040.04197,706
Mar 02, 20180.040.040.040.040.04227,008
Mar 01, 20180.040.040.040.040.0424,609
Feb 28, 20180.040.040.040.040.0410,045
Feb 27, 20180.040.040.040.040.04100,446
Feb 26, 20180.040.040.040.040.0452,071
Feb 23, 20180.040.040.040.040.0420,089
Feb 22, 20180.040.040.040.040.04-
Feb 21, 20180.030.040.030.040.0495,526
Feb 20, 20180.030.040.030.030.03450,422
Feb 19, 20180.030.030.030.030.03-
Feb 16, 20180.030.030.030.030.0322,098
Feb 15, 20180.030.030.030.030.0341,509
Feb 14, 20180.030.030.030.030.031,251,450
Feb 13, 20180.030.040.030.030.03971,514
Feb 12, 20180.040.040.030.030.031,363,710
Feb 09, 20180.030.040.030.030.03691,097
Feb 08, 20180.040.040.040.040.04142,137
Feb 07, 20180.040.040.040.040.04416,906
Feb 06, 20180.040.040.040.040.04587,330
Feb 05, 20180.050.050.050.050.05-
Feb 02, 20180.050.050.050.050.05105,742
Feb 01, 20180.050.050.040.040.0480,357
Jan 31, 20180.050.050.040.050.05311,382
Jan 30, 20180.050.050.050.050.0516,071
Jan 29, 20180.050.050.050.050.0554,862
Jan 25, 20180.050.050.050.050.0538,001
Jan 24, 20180.050.050.050.050.05-
Jan 23, 20180.050.050.050.050.057,032
Jan 22, 20180.050.050.050.050.0539,431
Jan 19, 20180.050.050.050.050.05303,377
Jan 18, 20180.050.050.050.050.05-
Jan 17, 20180.050.050.050.050.0516,586
Jan 16, 20180.050.050.050.050.0560,240
Jan 15, 20180.050.050.050.050.0555,212
Jan 12, 20180.050.050.050.050.05152,770
Jan 11, 20180.050.050.050.050.05145,483
Jan 10, 20180.050.050.050.050.05194,363
Jan 09, 20180.050.050.050.050.051,541
Jan 08, 20180.050.050.050.050.0567,596
Jan 05, 20180.050.050.050.050.05174,676
Jan 04, 20180.050.050.050.050.05-
Jan 03, 20180.050.050.050.050.05-
Jan 02, 20180.050.050.050.050.05312,579
Dec 29, 20170.050.050.050.050.05-
Dec 28, 20170.050.050.050.050.0550,223
Dec 27, 20170.050.050.050.050.0556,250
Dec 22, 20170.050.050.050.050.05-
Dec 21, 20170.050.050.050.050.0511,322
Dec 20, 20170.050.050.050.050.05-
Dec 19, 20170.050.050.050.050.051,004
Dec 18, 20170.050.050.050.050.0513,324
Dec 15, 20170.050.050.050.050.0532,059
Dec 14, 20170.050.050.050.050.05-
Dec 13, 20170.050.050.050.050.054,018
Dec 12, 20170.050.050.050.050.057,480
Dec 11, 20170.050.050.050.050.0522,955
Dec 08, 20170.050.050.050.050.0557,198
Dec 07, 20170.050.050.050.050.05541,634
Dec 06, 20170.050.050.050.050.05-
Dec 05, 20170.050.050.050.050.052,009
Dec 04, 20170.050.050.050.050.05-
Dec 01, 20170.050.050.050.050.0542,743
Nov 30, 20170.050.050.050.050.0533,147
Nov 29, 20170.050.050.050.050.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...