ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug. 20180.0370.0380.0370.0380.0381,017
23 Aug. 20180.0370.0400.0370.0400.04011,031
22 Aug. 20180.0400.0400.0400.0400.040122,121
21 Aug. 20180.0440.0440.0420.0430.043178,120
20 Aug. 20180.0450.0450.0400.0420.0422,223
17 Aug. 20180.0410.0430.0410.0420.042229,605
16 Aug. 20180.0430.0430.0430.0430.04318,824
15 Aug. 20180.0430.0430.0430.0430.043168,780
14 Aug. 20180.0450.0450.0430.0430.043195,764
13 Aug. 20180.0440.0440.0440.0440.0442,679
10 Aug. 20180.0440.0470.0440.0450.045226,905
09 Aug. 20180.0440.0440.0440.0440.04418,145
08 Aug. 20180.0440.0460.0440.0440.044345,200
07 Aug. 20180.0450.0450.0450.0450.04520,000
06 Aug. 20180.0450.0450.0450.0450.04520,000
03 Aug. 20180.0460.0460.0450.0450.04550,870
02 Aug. 20180.0460.0460.0460.0460.04630,000
01 Aug. 20180.0410.0460.0410.0460.046105,439
31 Jul. 20180.0470.0470.0360.0360.036278,597
30 Jul. 20180.0470.0470.0360.0360.036278,597
27 Jul. 20180.0460.0470.0420.0460.046165,998
26 Jul. 20180.0420.0420.0420.0420.04211,904
25 Jul. 20180.0460.0460.0420.0420.042150,503
24 Jul. 20180.0490.0490.0490.0490.049-
23 Jul. 20180.0490.0490.0490.0490.049-
20 Jul. 20180.0490.0490.0490.0490.04998,000
19 Jul. 20180.0440.0440.0440.0440.044-
18 Jul. 20180.0440.0440.0440.0440.044-
17 Jul. 20180.0440.0440.0440.0440.044-
16 Jul. 20180.0540.0540.0430.0440.0441,000,864
13 Jul. 20180.0540.0540.0430.0440.0441,000,864
12 Jul. 20180.0540.0540.0540.0540.05410,000
11 Jul. 20180.0480.0540.0480.0540.05434,305
10 Jul. 20180.0500.0500.0500.0500.050-
09 Jul. 20180.0490.0500.0490.0500.05031,834
06 Jul. 20180.0480.0500.0480.0480.04863,519
05 Jul. 20180.0500.0500.0500.0500.0508,633
04 Jul. 20180.0500.0500.0500.0500.050238,784
03 Jul. 20180.0500.0500.0500.0500.050159,925
02 Jul. 20180.0460.0460.0460.0460.046-
29 Jun. 20180.0450.0490.0450.0460.04694,735
28 Jun. 20180.0500.0500.0490.0490.049290,797
27 Jun. 20180.0510.0510.0500.0500.05057,608
26 Jun. 20180.0530.0540.0510.0510.051190,700
25 Jun. 20180.0540.0540.0540.0540.054-
22 Jun. 20180.0540.0540.0540.0540.0544,138
21 Jun. 20180.0540.0540.0540.0540.0544,138
20 Jun. 20180.0540.0540.0540.0540.054637
19 Jun. 20180.0540.0540.0530.0540.054101,875
18 Jun. 20180.0550.0550.0520.0530.053247,048
15 Jun. 20180.0530.0530.0530.0530.053882
14 Jun. 20180.0570.0570.0520.0520.052114,616
13 Jun. 20180.0580.0580.0560.0560.05678,546
12 Jun. 20180.0560.0580.0560.0580.058132,313
08 Jun. 20180.0570.0580.0560.0580.058140,956
07 Jun. 20180.0580.0580.0580.0580.05830,000
06 Jun. 20180.0600.0600.0590.0590.059158,960
05 Jun. 20180.0580.0580.0560.0560.05645,027
04 Jun. 20180.0560.0560.0560.0560.056699
01 Jun. 20180.0580.0580.0570.0570.05792,764
31 May 20180.0590.0600.0570.0600.06058,780
30 May 20180.0590.0600.0570.0600.06058,780
29 May 20180.0600.0600.0600.0600.06016,666
28 May 20180.0620.0620.0620.0620.06211,073
25 May 20180.0620.0620.0620.0620.06211,073
24 May 20180.0670.0670.0670.0670.067-
23 May 20180.0600.0680.0600.0670.067158,196
22 May 20180.0600.0600.0600.0600.060-
21 May 20180.0600.0600.0600.0600.060-
18 May 20180.0600.0600.0600.0600.060-
17 May 20180.0590.0600.0590.0600.06067,814
16 May 20180.0580.0580.0570.0570.057294,969
15 May 20180.0580.0590.0580.0590.05934,522
14 May 20180.0580.0600.0580.0600.06032,543
11 May 20180.0560.0570.0560.0570.057312,468
10 May 20180.0570.0570.0570.0570.05778,886
09 May 20180.0570.0570.0570.0570.05778,886
08 May 20180.0600.0600.0530.0540.054302,885
07 May 20180.0680.0680.0680.0680.068-
04 May 20180.0680.0680.0680.0680.068-
03 May 20180.0650.0680.0650.0680.068270,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...