ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20190.04300.04300.04300.04300.0430-
17 Apr. 20190.04300.04300.04300.04300.043011,630
16 Apr. 20190.04300.04300.04300.04300.043090,000
15 Apr. 20190.03700.03700.03700.03700.0370-
12 Apr. 20190.03700.03700.03700.03700.0370-
11 Apr. 20190.03700.03700.03700.03700.03709,005
10 Apr. 20190.04000.04000.04000.04000.0400-
09 Apr. 20190.04000.04000.04000.04000.0400-
08 Apr. 20190.03700.04000.03700.04000.04001,489,706
05 Apr. 20190.03300.03300.03300.03300.0330-
04 Apr. 20190.03300.03300.03300.03300.03301,255
03 Apr. 20190.03300.03300.03300.03300.033014,975
02 Apr. 20190.03500.03500.03500.03500.0350-
01 Apr. 20190.03500.03500.03500.03500.0350621
29 Mar. 20190.03500.03500.03500.03500.035044,640
28 Mar. 20190.03500.03500.03500.03500.0350-
27 Mar. 20190.03500.03500.03500.03500.035055,360
26 Mar. 20190.03500.03500.03500.03500.035055,360
25 Mar. 20190.03300.03300.03300.03300.0330-
22 Mar. 20190.03300.03300.03300.03300.0330-
21 Mar. 20190.03300.03300.03300.03300.0330-
20 Mar. 20190.03300.03300.03300.03300.0330-
19 Mar. 20190.03300.03300.03300.03300.033020,000
18 Mar. 20190.03300.03300.03300.03300.0330-
15 Mar. 20190.03400.03400.03300.03300.033010,434
14 Mar. 20190.03500.03500.03500.03500.035010,000
13 Mar. 20190.03300.03300.03300.03300.0330-
12 Mar. 20190.03600.03600.03300.03300.0330151,800
11 Mar. 20190.03700.03700.03600.03600.036039,543
08 Mar. 20190.03800.03800.03800.03800.0380-
07 Mar. 20190.03800.03800.03800.03800.0380-
06 Mar. 20190.03800.03800.03800.03800.0380-
05 Mar. 20190.03800.03800.03800.03800.0380417
04 Mar. 20190.03500.03500.03500.03500.0350-
01 Mar. 20190.03500.03500.03500.03500.0350-
28 Feb. 20190.03500.03500.03500.03500.0350-
27 Feb. 20190.03500.03500.03500.03500.0350-
26 Feb. 20190.03500.03500.03500.03500.0350-
25 Feb. 20190.03500.03500.03500.03500.0350-
22 Feb. 20190.04100.04100.03500.03500.0350100,000
21 Feb. 20190.04000.04000.04000.04000.0400-
20 Feb. 20190.04000.04000.04000.04000.0400-
19 Feb. 20190.04000.04000.04000.04000.040012,029
18 Feb. 20190.04000.04000.04000.04000.040012,029
15 Feb. 20190.04000.04000.04000.04000.0400410
14 Feb. 20190.04100.04100.04000.04000.0400549,469
13 Feb. 20190.04500.04500.04500.04500.0450-
12 Feb. 20190.04500.04500.04500.04500.0450-
11 Feb. 20190.04500.04500.04500.04500.04502,470
08 Feb. 20190.04800.04800.04800.04800.0480-
07 Feb. 20190.04800.04800.04800.04800.0480100,000
06 Feb. 20190.05200.05200.04600.04600.046063,531
05 Feb. 20190.04600.04600.04600.04600.04602,000
04 Feb. 20190.04500.04500.04500.04500.0450-
01 Feb. 20190.04500.04500.04500.04500.0450-
31 Jan. 20190.04500.04500.04500.04500.0450-
30 Jan. 20190.04400.04500.04400.04500.045040,204
29 Jan. 20190.04500.04500.04400.04400.044014,796
25 Jan. 20190.04600.04600.04500.04500.045022,000
24 Jan. 20190.05600.05600.05600.05600.0560-
23 Jan. 20190.05600.05600.05600.05600.0560-
22 Jan. 20190.05600.05600.05600.05600.0560-
21 Jan. 20190.05600.05600.05600.05600.0560117,410
18 Jan. 20190.05400.05600.05400.05600.0560383,305
17 Jan. 20190.05300.05400.05300.05400.054042,885
16 Jan. 20190.05200.05200.05200.05200.0520-
15 Jan. 20190.05200.05200.05200.05200.0520-
14 Jan. 20190.05200.05200.05200.05200.0520-
11 Jan. 20190.05200.05200.05200.05200.0520-
10 Jan. 20190.05200.05200.05200.05200.0520-
09 Jan. 20190.04600.05200.04600.05200.052016,101
08 Jan. 20190.05200.05200.05200.05200.052080,000
07 Jan. 20190.04600.04600.04600.04600.046021,356
04 Jan. 20190.04500.04500.04500.04500.045050,000
03 Jan. 20190.05000.05000.05000.05000.0500-
02 Jan. 20190.05000.05000.05000.05000.0500-
31 Dec. 20180.05000.05000.05000.05000.0500-
28 Dec. 20180.05000.05000.05000.05000.0500104,100
27 Dec. 20180.05000.05000.05000.05000.050010,000
24 Dec. 20180.05500.05500.05500.05500.055027,500
21 Dec. 20180.05500.05500.05500.05500.0550-
20 Dec. 20180.05000.05500.05000.05500.055051,429
19 Dec. 20180.04600.05100.04600.05100.0510275,148
18 Dec. 20180.05200.05200.05200.05200.0520-
17 Dec. 20180.05200.05200.05200.05200.052027,327
14 Dec. 20180.04900.05000.04900.05000.0500130,000
13 Dec. 20180.04900.04900.04900.04900.049044,522
12 Dec. 20180.04000.04900.04000.04900.0490324,891
11 Dec. 20180.04000.04000.04000.04000.0400-
10 Dec. 20180.04000.04000.04000.04000.04007,450
07 Dec. 20180.04700.04700.04000.04000.040087,996
06 Dec. 20180.04000.04000.04000.04000.0400-
05 Dec. 20180.04000.04000.04000.04000.040069,614
04 Dec. 20180.04000.04000.04000.04000.040045,000
03 Dec. 20180.04000.04000.04000.04000.04007,386
30 Nov. 20180.04600.04800.04200.04800.0480122,817
29 Nov. 20180.04700.04700.04700.04700.047010,659
28 Nov. 20180.04400.04700.04400.04700.0470100,000
27 Nov. 20180.04000.04000.04000.04000.0400-
26 Nov. 20180.04000.04000.04000.04000.0400230,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...