U.S. Markets close in 5 hrs 20 mins

A-Cap Energy Limited (ACB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 3:12PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020------
Dec 01, 20200.02400.02400.02300.02300.0230210,957
Nov 30, 20200.02500.02500.02300.02300.0230450,000
Nov 27, 20200.02400.02400.02400.02400.024057,219
Nov 26, 20200.02400.02400.02300.02400.0240172,416
Nov 25, 20200.02400.02500.02400.02400.0240103,284
Nov 24, 20200.02500.02500.02400.02400.024062,366
Nov 23, 20200.02500.02500.02500.02500.025045,700
Nov 20, 20200.02400.02400.02400.02400.0240-
Nov 19, 20200.02400.02400.02400.02400.024031,813
Nov 18, 20200.02400.02400.02400.02400.0240135,654
Nov 17, 20200.02400.02400.02400.02400.0240150,000
Nov 16, 20200.02400.02400.02400.02400.0240-
Nov 13, 20200.02400.02400.02400.02400.024089,285
Nov 12, 20200.02400.02500.02400.02500.0250281,165
Nov 11, 20200.02300.02300.02300.02300.02306,154
Nov 10, 20200.02200.02600.02200.02300.0230183,375
Nov 09, 20200.02500.02500.02500.02500.0250250,000
Nov 06, 20200.02100.02400.02100.02400.0240587,176
Nov 05, 20200.02000.02000.02000.02000.0200-
Nov 04, 20200.02100.02200.02000.02000.020051,626
Nov 03, 20200.02100.02100.02100.02100.021025,000
Nov 02, 20200.02000.02000.02000.02000.0200100,000
Oct 30, 20200.02000.02000.02000.02000.0200500,000
Oct 29, 20200.02000.02000.02000.02000.0200300,913
Oct 28, 20200.02100.02100.02100.02100.0210394,029
Oct 27, 20200.02000.02000.02000.02000.0200461,368
Oct 26, 20200.02100.02100.02000.02000.020097,868
Oct 23, 20200.02100.02200.02100.02100.0210595,679
Oct 22, 20200.02000.02000.02000.02000.0200163,095
Oct 21, 20200.02100.02100.02000.02000.02001,101,473
Oct 20, 20200.02000.02000.02000.02000.0200-
Oct 19, 20200.02100.02100.02000.02000.0200132,000
Oct 16, 20200.02000.02000.02000.02000.02001,000,000
Oct 15, 20200.02000.02000.02000.02000.0200405,283
Oct 14, 20200.02100.02100.02000.02000.0200321,428
Oct 13, 20200.02100.02100.02000.02000.02001,100,000
Oct 12, 20200.02100.02100.02000.02000.0200274,800
Oct 09, 20200.02000.02000.02000.02000.0200-
Oct 08, 20200.02100.02100.02000.02000.0200521,052
Oct 07, 20200.02000.02000.02000.02000.02006,944
Oct 06, 20200.02100.02100.02100.02100.0210-
Oct 05, 20200.02100.02100.02100.02100.021025,000
Oct 02, 20200.02100.02100.02100.02100.021097,619
Oct 01, 20200.02000.02000.02000.02000.0200255,047
Sep 30, 20200.02000.02000.02000.02000.0200226,022
Sep 29, 20200.02000.02000.02000.02000.0200945,181
Sep 28, 20200.02000.02100.02000.02000.0200213,409
Sep 25, 20200.02100.02100.02000.02100.021088,500
Sep 24, 20200.02300.02300.02000.02000.020093,650
Sep 23, 20200.02100.02100.02100.02100.021063,957
Sep 22, 20200.02000.02000.02000.02000.0200-
Sep 21, 20200.02100.02100.02000.02000.020053,242
Sep 18, 20200.02100.02100.02100.02100.0210500,000
Sep 17, 20200.02100.02100.02100.02100.0210140,112
Sep 16, 20200.02300.02300.02100.02200.02201,172,727
Sep 15, 20200.02300.02300.02100.02200.0220308,095
Sep 14, 20200.02100.02100.02100.02100.0210474,166
Sep 11, 20200.02100.02100.02100.02100.0210-
Sep 10, 20200.02100.02100.02100.02100.0210-
Sep 09, 20200.02100.02100.02100.02100.021029,463
Sep 08, 20200.02100.02100.02100.02100.0210194,537
Sep 07, 20200.02100.02100.02100.02100.0210224,048
Sep 04, 20200.02200.02300.02000.02200.02201,340,071
Sep 03, 20200.02400.02400.02000.02300.02302,221,081
Sep 02, 20200.02200.02400.02200.02400.0240751,623
Sep 01, 20200.02200.02200.02100.02100.0210602,878
Aug 31, 20200.02500.02500.02100.02100.0210975,335
Aug 28, 20200.02900.02900.02600.02600.02601,073,966
Aug 27, 20200.02800.02900.02800.02900.0290326,557
Aug 26, 20200.02900.03000.02600.02800.02801,076,824
Aug 25, 20200.03100.03200.02800.03100.0310483,630
Aug 24, 20200.02900.03400.02900.03100.03102,510,456
Aug 21, 20200.02500.02900.02500.02800.02802,047,995
Aug 20, 20200.02300.03000.02200.02500.02502,024,552
Aug 19, 20200.02000.02400.02000.02300.02302,230,435
Aug 18, 20200.01700.02000.01700.02000.02002,882,915
Aug 17, 20200.01900.01900.01700.01700.0170809,922
Aug 14, 20200.01700.01900.01700.01900.01901,105,166
Aug 13, 20200.01600.01700.01600.01700.0170457,244
Aug 12, 20200.01700.01700.01700.01700.0170114,488
Aug 11, 20200.01900.01900.01800.01800.0180652,000
Aug 10, 20200.01900.01900.01900.01900.0190-
Aug 07, 20200.01900.01900.01900.01900.0190141,484
Aug 06, 20200.01800.01900.01800.01900.0190217,775
Aug 05, 20200.01800.01800.01800.01800.0180-
Aug 04, 20200.01900.01900.01800.01800.0180750,910
Aug 03, 20200.01600.01900.01600.01900.01905,209,606
Jul 31, 20200.01400.01700.01400.01600.01601,712,181
Jul 30, 20200.01400.01400.01400.01400.014050,000
Jul 29, 20200.01300.01300.01300.01300.013066,256
Jul 28, 20200.01200.01400.01200.01300.01301,121,114
Jul 27, 20200.01500.01500.01300.01300.01303,466,208
Jul 24, 20200.01400.01400.01400.01400.0140180,000
Jul 23, 20200.01400.01400.01400.01400.01401,100,000
Jul 22, 20200.01500.01600.01400.01400.01401,671,712
Jul 21, 20200.01300.01600.01300.01400.01401,031,797
Jul 20, 20200.01000.01600.01000.01300.013010,755,734
Jul 17, 20200.01000.01000.01000.01000.01001,085,388
Jul 16, 20200.00900.01100.00700.00900.009039,839,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...