ACB.AX - A-Cap Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 May 20180.0670.0670.0670.0670.067-
01 May 20180.0670.0670.0670.0670.0674,525
30 Apr. 20180.0660.0670.0660.0670.06786,988
27 Apr. 20180.0700.0700.0700.0700.070-
26 Apr. 20180.0570.0710.0570.0700.070512,898
24 Apr. 20180.0570.0710.0570.0700.070512,898
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. 20180.0580.0650.0580.0640.064100,596
17 Apr. 20180.0580.0580.0580.0580.05857,283
16 Apr. 20180.0620.0620.0590.0590.05940,058
13 Apr. 20180.0660.0660.0630.0630.06396,697
12 Apr. 20180.0660.0660.0630.0630.06396,697
11 Apr. 20180.0690.0690.0690.0690.069-
10 Apr. 20180.0690.0690.0680.0690.06987,770
09 Apr. 20180.0740.0740.0690.0690.06956,825
06 Apr. 20180.0700.0700.0700.0700.070-
05 Apr. 20180.0650.0700.0650.0700.070100,450
04 Apr. 20180.0650.0700.0650.0700.070100,450
03 Apr. 20180.0680.0680.0680.0680.06827,159
29 Mar. 20180.0680.0690.0680.0690.0693,077,866
28 Mar. 20180.0780.0780.0690.0690.0692,748,793
27 Mar. 20180.0740.0770.0740.0770.0772,239,618
26 Mar. 20180.0700.0730.0700.0730.07373,207
23 Mar. 20180.0810.0810.0700.0750.07550,971
22 Mar. 20180.0840.0840.0840.0840.084-
21 Mar. 20180.0710.0840.0710.0840.0843,440,096
20 Mar. 20180.0660.0710.0660.0710.0711,579,595
19 Mar. 20180.0630.0680.0610.0680.0681,163,889
16 Mar. 20180.0550.0630.0540.0630.0631,005,143
15 Mar. 20180.0460.0610.0460.0600.0601,087,753
14 Mar. 20180.0450.0500.0450.0500.050218,722
13 Mar. 20180.0460.0460.0460.0460.046-
12 Mar. 20180.0460.0460.0460.0460.046-
09 Mar. 20180.0450.0460.0450.0460.046298,519
08 Mar. 20180.0420.0440.0370.0440.044381,499
07 Mar. 20180.0410.0420.0410.0420.042122,238
06 Mar. 20180.0400.0400.0400.0400.040-
05 Mar. 20180.0380.0400.0370.0400.040196,828
02 Mar. 20180.0400.0400.0360.0360.036226,000
01 Mar. 20180.0420.0420.0420.0420.04224,500
28 Feb. 20180.0420.0420.0420.0420.04210,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...