ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Jan. 20190.0520.0520.0520.0520.052-
15 Jan. 20190.0520.0520.0520.0520.052-
14 Jan. 20190.0520.0520.0520.0520.052-
11 Jan. 20190.0520.0520.0520.0520.052-
10 Jan. 20190.0520.0520.0520.0520.052-
09 Jan. 20190.0460.0520.0460.0520.05216,101
08 Jan. 20190.0520.0520.0520.0520.05280,000
07 Jan. 20190.0460.0460.0460.0460.04621,356
04 Jan. 20190.0450.0450.0450.0450.04550,000
03 Jan. 20190.0500.0500.0500.0500.050-
02 Jan. 20190.0500.0500.0500.0500.050-
31 Dec. 20180.0500.0500.0500.0500.050-
28 Dec. 20180.0500.0500.0500.0500.050104,100
27 Dec. 20180.0500.0500.0500.0500.05010,000
24 Dec. 20180.0550.0550.0550.0550.05527,500
21 Dec. 20180.0550.0550.0550.0550.055-
20 Dec. 20180.0500.0550.0500.0550.05551,429
19 Dec. 20180.0460.0510.0460.0510.051275,148
18 Dec. 20180.0520.0520.0520.0520.052-
17 Dec. 20180.0520.0520.0520.0520.05227,327
14 Dec. 20180.0490.0500.0490.0500.050130,000
13 Dec. 20180.0490.0490.0490.0490.04944,522
12 Dec. 20180.0400.0490.0400.0490.049324,891
11 Dec. 20180.0400.0400.0400.0400.040-
10 Dec. 20180.0400.0400.0400.0400.0407,450
07 Dec. 20180.0470.0470.0400.0400.04087,996
06 Dec. 20180.0400.0400.0400.0400.040-
05 Dec. 20180.0400.0400.0400.0400.04069,614
04 Dec. 20180.0400.0400.0400.0400.04045,000
03 Dec. 20180.0400.0400.0400.0400.0407,386
30 Nov. 20180.0460.0480.0420.0480.048122,817
29 Nov. 20180.0470.0470.0470.0470.04710,659
28 Nov. 20180.0440.0470.0440.0470.047100,000
27 Nov. 20180.0400.0400.0400.0400.040-
26 Nov. 20180.0400.0400.0400.0400.040230,000
23 Nov. 20180.0410.0410.0410.0410.041-
22 Nov. 20180.0410.0410.0410.0410.04110
21 Nov. 20180.0400.0400.0400.0400.040-
20 Nov. 20180.0400.0400.0400.0400.040170,000
19 Nov. 20180.0420.0420.0400.0400.040478,033
16 Nov. 20180.0420.0420.0400.0400.040478,033
15 Nov. 20180.0410.0410.0410.0410.041-
14 Nov. 20180.0410.0410.0410.0410.041-
13 Nov. 20180.0410.0410.0410.0410.041-
12 Nov. 20180.0410.0410.0410.0410.0412,526
09 Nov. 20180.0410.0410.0400.0410.041238,660
08 Nov. 20180.0460.0460.0460.0460.04612,500
07 Nov. 20180.0470.0490.0460.0460.046271,866
06 Nov. 20180.0430.0460.0400.0460.046115,042
05 Nov. 20180.0420.0420.0420.0420.04213,300
02 Nov. 20180.0430.0430.0410.0410.041225,100
01 Nov. 20180.0430.0430.0430.0430.043-
31 Oct. 20180.0430.0430.0430.0430.043-
30 Oct. 20180.0430.0430.0430.0430.043-
29 Oct. 20180.0430.0430.0430.0430.0434,000
26 Oct. 20180.0430.0430.0430.0430.04320,000
25 Oct. 20180.0430.0430.0430.0430.04341,000
24 Oct. 20180.0500.0500.0500.0500.050-
23 Oct. 20180.0500.0500.0500.0500.050-
22 Oct. 20180.0500.0500.0500.0500.050-
19 Oct. 20180.0500.0500.0500.0500.05023,562
18 Oct. 20180.0500.0500.0500.0500.050-
17 Oct. 20180.0500.0500.0500.0500.05034,522
16 Oct. 20180.0500.0500.0500.0500.05034,522
15 Oct. 20180.0500.0500.0500.0500.0501,916
12 Oct. 20180.0500.0510.0500.0510.051162,000
11 Oct. 20180.0500.0510.0500.0510.051162,000
10 Oct. 20180.0650.0650.0590.0590.059179,019
09 Oct. 20180.0650.0650.0590.0590.059179,019
08 Oct. 20180.0670.0670.0650.0650.06584,364
05 Oct. 20180.0650.0650.0650.0650.06556,000
04 Oct. 20180.0690.0700.0650.0680.068177,711
03 Oct. 20180.0650.0690.0650.0650.06578,048
02 Oct. 20180.0590.0650.0590.0650.065135,326
01 Oct. 20180.0580.0590.0580.0590.05934,483
28 Sep. 20180.0470.0580.0470.0580.058447,491
27 Sep. 20180.0410.0410.0410.0410.041-
26 Sep. 20180.0410.0410.0410.0410.04127,000
25 Sep. 20180.0410.0410.0410.0410.041-
24 Sep. 20180.0410.0410.0410.0410.041100,000
21 Sep. 20180.0410.0410.0410.0410.041-
20 Sep. 20180.0410.0410.0410.0410.041-
19 Sep. 20180.0410.0410.0410.0410.0412,006
18 Sep. 20180.0470.0470.0470.0470.047-
17 Sep. 20180.0470.0470.0470.0470.04710,638
14 Sep. 20180.0470.0470.0470.0470.047-
13 Sep. 20180.0470.0470.0470.0470.047-
12 Sep. 20180.0470.0470.0470.0470.047-
11 Sep. 20180.0470.0470.0470.0470.04725,000
10 Sep. 20180.0440.0490.0440.0490.04921,616
07 Sep. 20180.0370.0370.0370.0370.03798,365
06 Sep. 20180.0500.0500.0500.0500.05040,280
05 Sep. 20180.0400.0400.0400.0400.0406,499
04 Sep. 20180.0400.0400.0400.0400.040-
03 Sep. 20180.0400.0400.0400.0400.0402,501
31 Aug. 20180.0390.0390.0390.0390.03933,162
30 Aug. 20180.0390.0390.0380.0380.038114,061
29 Aug. 20180.0390.0390.0380.0380.03832,353
28 Aug. 20180.0400.0400.0400.0400.04053,000
27 Aug. 20180.0370.0380.0370.0380.0381,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...