ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Apr. 20180.0750.0750.0560.0580.05864,403
20 Apr. 20180.0680.0730.0680.0700.070906,867
19 Apr. 20180.0630.0700.0630.0700.070123,000
18 Apr. 20180.0570.0640.0570.0630.063102,090
17 Apr. 20180.0570.0570.0570.0570.05758,134
16 Apr. 20180.0610.0610.0580.0580.05840,653
13 Apr. 20180.0650.0650.0620.0620.06298,133
12 Apr. 20180.0650.0650.0620.0620.06298,133
11 Apr. 20180.0680.0680.0680.0680.068-
10 Apr. 20180.0680.0680.0670.0680.06889,074
09 Apr. 20180.0730.0730.0680.0680.06857,669
06 Apr. 20180.0690.0690.0690.0690.069-
05 Apr. 20180.0640.0690.0640.0690.069101,942
04 Apr. 20180.0640.0690.0640.0690.069101,942
03 Apr. 20180.0670.0670.0670.0670.06727,562
29 Mar. 20180.0670.0680.0670.0680.0683,123,585
28 Mar. 20180.0770.0770.0680.0680.0682,789,624
27 Mar. 20180.0730.0760.0730.0760.0762,272,885
26 Mar. 20180.0690.0720.0690.0720.07274,294
23 Mar. 20180.0800.0800.0690.0740.07451,728
22 Mar. 20180.0830.0830.0830.0830.083-
21 Mar. 20180.0700.0830.0700.0830.0833,491,195
20 Mar. 20180.0650.0700.0650.0700.0701,603,058
19 Mar. 20180.0620.0670.0600.0670.0671,181,177
16 Mar. 20180.0540.0620.0530.0620.0621,020,073
15 Mar. 20180.0450.0600.0450.0590.0591,103,910
14 Mar. 20180.0440.0490.0440.0490.049221,971
13 Mar. 20180.0450.0450.0450.0450.045-
12 Mar. 20180.0450.0450.0450.0450.045-
09 Mar. 20180.0440.0450.0440.0450.045302,953
08 Mar. 20180.0410.0430.0360.0430.043387,166
07 Mar. 20180.0400.0410.0400.0410.041124,054
06 Mar. 20180.0390.0390.0390.0390.039-
05 Mar. 20180.0370.0390.0360.0390.039199,752
02 Mar. 20180.0390.0390.0350.0350.035229,357
01 Mar. 20180.0410.0410.0410.0410.04124,864
28 Feb. 20180.0410.0410.0410.0410.04110,149
27 Feb. 20180.0390.0390.0390.0390.039101,485
26 Feb. 20180.0370.0370.0370.0370.03752,610
23 Feb. 20180.0360.0360.0360.0360.03620,297
22 Feb. 20180.0350.0350.0350.0350.035-
21 Feb. 20180.0340.0360.0340.0350.03596,515
20 Feb. 20180.0340.0350.0330.0340.034455,083
19 Feb. 20180.0340.0340.0340.0340.034-
16 Feb. 20180.0340.0340.0340.0340.03422,327
15 Feb. 20180.0330.0340.0330.0340.03441,939
14 Feb. 20180.0340.0340.0310.0330.0331,264,402
13 Feb. 20180.0340.0350.0340.0340.034981,568
12 Feb. 20180.0370.0370.0340.0340.0341,377,823
09 Feb. 20180.0340.0390.0340.0340.034698,249
08 Feb. 20180.0400.0400.0390.0390.039143,608
07 Feb. 20180.0400.0400.0390.0400.040421,220
06 Feb. 20180.0400.0400.0380.0390.039593,408
05 Feb. 20180.0470.0470.0470.0470.047-
02 Feb. 20180.0470.0470.0470.0470.047106,837
01 Feb. 20180.0470.0470.0410.0410.04181,188
31 Jan. 20180.0450.0450.0420.0450.045314,605
30 Jan. 20180.0490.0490.0490.0490.04916,238
29 Jan. 20180.0530.0530.0460.0490.04955,429
25 Jan. 20180.0470.0500.0470.0500.05038,394
24 Jan. 20180.0530.0530.0530.0530.053-
23 Jan. 20180.0530.0530.0530.0530.0537,105
22 Jan. 20180.0480.0480.0480.0480.04839,839
19 Jan. 20180.0530.0530.0480.0480.048306,516
18 Jan. 20180.0510.0510.0510.0510.051-
17 Jan. 20180.0510.0510.0510.0510.05116,757
16 Jan. 20180.0540.0540.0530.0540.05460,864
15 Jan. 20180.0540.0540.0500.0540.05455,783
12 Jan. 20180.0500.0540.0500.0540.054154,351
11 Jan. 20180.0540.0540.0500.0500.050146,988
10 Jan. 20180.0500.0540.0500.0540.054196,374
09 Jan. 20180.0500.0500.0500.0500.0501,557
08 Jan. 20180.0500.0540.0500.0500.05068,296
05 Jan. 20180.0480.0510.0480.0510.051176,484
04 Jan. 20180.0490.0490.0490.0490.049-
03 Jan. 20180.0490.0490.0490.0490.049-
02 Jan. 20180.0480.0490.0460.0490.049315,813
29 Dec. 20170.0480.0480.0480.0480.048-
28 Dec. 20170.0500.0500.0480.0480.04850,743
27 Dec. 20170.0480.0480.0480.0480.04856,832
22 Dec. 20170.0480.0480.0480.0480.048-
21 Dec. 20170.0480.0480.0480.0480.04811,439
20 Dec. 20170.0470.0470.0470.0470.047-
19 Dec. 20170.0470.0470.0470.0470.0471,015
18 Dec. 20170.0470.0470.0470.0470.04713,462
15 Dec. 20170.0480.0480.0470.0470.04732,391
14 Dec. 20170.0490.0490.0490.0490.049-
13 Dec. 20170.0490.0490.0490.0490.0494,059
12 Dec. 20170.0470.0470.0470.0470.0477,558
11 Dec. 20170.0470.0470.0460.0460.04623,192
08 Dec. 20170.0490.0490.0470.0470.04757,790
07 Dec. 20170.0490.0490.0490.0490.049547,240
06 Dec. 20170.0460.0460.0460.0460.046-
05 Dec. 20170.0460.0460.0460.0460.0462,030
04 Dec. 20170.0460.0460.0460.0460.046-
01 Dec. 20170.0460.0460.0460.0460.04643,185
30 Nov. 20170.0510.0510.0490.0490.04933,490
29 Nov. 20170.0490.0490.0490.0490.049-
28 Nov. 20170.0440.0490.0440.0490.049128,481
27 Nov. 20170.0490.0490.0470.0490.049221,566
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...