Australia markets closed

A-Cap Energy Limited (ACB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.02000.02000.02000.02000.0200927,881
28 Sep 20200.02000.02100.02000.02000.0200213,409
25 Sep 20200.02100.02100.02000.02100.021088,500
24 Sep 20200.02300.02300.02000.02000.020093,650
23 Sep 20200.02100.02100.02100.02100.021063,957
22 Sep 20200.02000.02000.02000.02000.0200-
21 Sep 20200.02100.02100.02000.02000.020053,242
18 Sep 20200.02100.02100.02100.02100.0210500,000
17 Sep 20200.02100.02100.02100.02100.0210140,112
16 Sep 20200.02300.02300.02100.02200.02201,172,727
15 Sep 20200.02300.02300.02100.02200.0220308,095
14 Sep 20200.02100.02100.02100.02100.0210474,166
11 Sep 20200.02100.02100.02100.02100.0210-
10 Sep 20200.02100.02100.02100.02100.0210-
09 Sep 20200.02100.02100.02100.02100.021029,463
08 Sep 20200.02100.02100.02100.02100.0210194,537
07 Sep 20200.02100.02100.02100.02100.0210224,048
04 Sep 20200.02200.02300.02000.02200.02201,340,071
03 Sep 20200.02400.02400.02000.02300.02302,221,081
02 Sep 20200.02200.02400.02200.02400.0240751,623
01 Sep 20200.02200.02200.02100.02100.0210602,878
31 Aug 20200.02500.02500.02100.02100.0210975,335
28 Aug 20200.02900.02900.02600.02600.02601,073,966
27 Aug 20200.02800.02900.02800.02900.0290326,557
26 Aug 20200.02900.03000.02600.02800.02801,076,824
25 Aug 20200.03100.03200.02800.03100.0310483,630
24 Aug 20200.02900.03400.02900.03100.03102,510,456
21 Aug 20200.02500.02900.02500.02800.02802,047,995
20 Aug 20200.02300.03000.02200.02500.02502,024,552
19 Aug 20200.02000.02400.02000.02300.02302,230,435
18 Aug 20200.01700.02000.01700.02000.02002,882,915
17 Aug 20200.01900.01900.01700.01700.0170809,922
14 Aug 20200.01700.01900.01700.01900.01901,105,166
13 Aug 20200.01600.01700.01600.01700.0170457,244
12 Aug 20200.01700.01700.01700.01700.0170114,488
11 Aug 20200.01900.01900.01800.01800.0180652,000
10 Aug 20200.01900.01900.01900.01900.0190-
07 Aug 20200.01900.01900.01900.01900.0190141,484
06 Aug 20200.01800.01900.01800.01900.0190217,775
05 Aug 20200.01800.01800.01800.01800.0180-
04 Aug 20200.01900.01900.01800.01800.0180750,910
03 Aug 20200.01600.01900.01600.01900.01905,209,606
31 Jul 20200.01400.01700.01400.01600.01601,712,181
30 Jul 20200.01400.01400.01400.01400.014050,000
29 Jul 20200.01300.01300.01300.01300.013066,256
28 Jul 20200.01200.01400.01200.01300.01301,121,114
27 Jul 20200.01500.01500.01300.01300.01303,466,208
24 Jul 20200.01400.01400.01400.01400.0140180,000
23 Jul 20200.01400.01400.01400.01400.01401,100,000
22 Jul 20200.01500.01600.01400.01400.01401,671,712
21 Jul 20200.01300.01600.01300.01400.01401,031,797
20 Jul 20200.01000.01600.01000.01300.013010,755,734
17 Jul 20200.01000.01000.01000.01000.01001,085,388
16 Jul 20200.00900.01100.00700.00900.009039,839,040
15 Jul 20200.01000.01000.01000.01000.0100-
14 Jul 20200.01000.01000.01000.01000.0100-
13 Jul 20200.01000.01000.01000.01000.010050,100
10 Jul 20200.00900.00900.00900.00900.0090-
09 Jul 20200.00900.00900.00900.00900.0090-
08 Jul 20200.01000.01000.00900.00900.0090206,154
07 Jul 20200.00900.00900.00900.00900.0090-
06 Jul 20200.00700.00900.00700.00900.00901,650,142
03 Jul 20200.00700.00700.00700.00700.00702,500
02 Jul 20200.00700.00700.00700.00700.0070-
01 Jul 20200.00700.00700.00700.00700.0070-
30 Jun 20200.00700.00700.00700.00700.0070658,011
29 Jun 20200.00700.00700.00700.00700.007018,989
26 Jun 20200.00700.00700.00600.00700.0070265,001
25 Jun 20200.00700.00700.00700.00700.00701,508,443
24 Jun 20200.00800.00800.00700.00700.0070492,266
23 Jun 20200.00800.00800.00800.00800.0080668,568
22 Jun 20200.00800.00800.00800.00800.0080616,364
19 Jun 20200.00800.00800.00800.00800.0080-
18 Jun 20200.00800.00800.00800.00800.0080-
17 Jun 20200.00800.00800.00800.00800.008021,277
16 Jun 20200.00800.00800.00800.00800.0080146,822
15 Jun 20200.00900.00900.00900.00900.0090599,369
12 Jun 20200.00900.00900.00900.00900.00901,198,035
11 Jun 20200.01000.01000.01000.01000.0100150,000
10 Jun 20200.01000.01000.00900.01000.0100584,687
09 Jun 20200.01000.01000.00900.00900.0090982,087
05 Jun 20200.00900.00900.00900.00900.0090201,849
04 Jun 20200.01100.01100.01000.01000.0100402,512
03 Jun 20200.01000.01000.01000.01000.010048,999
02 Jun 20200.01000.01000.01000.01000.01001,032,568
01 Jun 20200.00900.00900.00900.00900.009010,000
29 May 20200.01100.01100.01000.01000.01001,551,680
28 May 20200.01100.01200.01000.01100.01103,929,934
27 May 20200.00900.01100.00900.01000.01006,525,048
26 May 20200.01000.01000.00900.00900.00909,981,947
25 May 20200.01200.01200.00900.01000.010011,944,727
22 May 20200.01300.01300.01300.01300.0130-
21 May 20200.01300.01300.01300.01300.0130120,000
20 May 20200.01300.01300.01200.01200.0120347,754
19 May 20200.01200.01200.01200.01200.01201,452,246
18 May 20200.01200.01200.01200.01200.01209,771
15 May 20200.01200.01200.01200.01200.0120801,907
14 May 20200.01400.01400.01100.01200.01203,422,658
13 May 20200.01400.01500.01400.01400.0140868,808
12 May 20200.01400.01400.01200.01200.01201,726,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...