Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	0.0200	0.0200	0.0200	0.0200	0.0200	927,881
28 Sep 2020	0.0200	0.0210	0.0200	0.0200	0.0200	213,409
25 Sep 2020	0.0210	0.0210	0.0200	0.0210	0.0210	88,500
24 Sep 2020	0.0230	0.0230	0.0200	0.0200	0.0200	93,650
23 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	63,957
22 Sep 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Sep 2020	0.0210	0.0210	0.0200	0.0200	0.0200	53,242
18 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	500,000
17 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	140,112
16 Sep 2020	0.0230	0.0230	0.0210	0.0220	0.0220	1,172,727
15 Sep 2020	0.0230	0.0230	0.0210	0.0220	0.0220	308,095
14 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	474,166
11 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	29,463
08 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	194,537
07 Sep 2020	0.0210	0.0210	0.0210	0.0210	0.0210	224,048
04 Sep 2020	0.0220	0.0230	0.0200	0.0220	0.0220	1,340,071
03 Sep 2020	0.0240	0.0240	0.0200	0.0230	0.0230	2,221,081
02 Sep 2020	0.0220	0.0240	0.0220	0.0240	0.0240	751,623
01 Sep 2020	0.0220	0.0220	0.0210	0.0210	0.0210	602,878
31 Aug 2020	0.0250	0.0250	0.0210	0.0210	0.0210	975,335
28 Aug 2020	0.0290	0.0290	0.0260	0.0260	0.0260	1,073,966
27 Aug 2020	0.0280	0.0290	0.0280	0.0290	0.0290	326,557
26 Aug 2020	0.0290	0.0300	0.0260	0.0280	0.0280	1,076,824
25 Aug 2020	0.0310	0.0320	0.0280	0.0310	0.0310	483,630
24 Aug 2020	0.0290	0.0340	0.0290	0.0310	0.0310	2,510,456
21 Aug 2020	0.0250	0.0290	0.0250	0.0280	0.0280	2,047,995
20 Aug 2020	0.0230	0.0300	0.0220	0.0250	0.0250	2,024,552
19 Aug 2020	0.0200	0.0240	0.0200	0.0230	0.0230	2,230,435
18 Aug 2020	0.0170	0.0200	0.0170	0.0200	0.0200	2,882,915
17 Aug 2020	0.0190	0.0190	0.0170	0.0170	0.0170	809,922
14 Aug 2020	0.0170	0.0190	0.0170	0.0190	0.0190	1,105,166
13 Aug 2020	0.0160	0.0170	0.0160	0.0170	0.0170	457,244
12 Aug 2020	0.0170	0.0170	0.0170	0.0170	0.0170	114,488
11 Aug 2020	0.0190	0.0190	0.0180	0.0180	0.0180	652,000
10 Aug 2020	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Aug 2020	0.0190	0.0190	0.0190	0.0190	0.0190	141,484
06 Aug 2020	0.0180	0.0190	0.0180	0.0190	0.0190	217,775
05 Aug 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Aug 2020	0.0190	0.0190	0.0180	0.0180	0.0180	750,910
03 Aug 2020	0.0160	0.0190	0.0160	0.0190	0.0190	5,209,606
31 Jul 2020	0.0140	0.0170	0.0140	0.0160	0.0160	1,712,181
30 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
29 Jul 2020	0.0130	0.0130	0.0130	0.0130	0.0130	66,256
28 Jul 2020	0.0120	0.0140	0.0120	0.0130	0.0130	1,121,114
27 Jul 2020	0.0150	0.0150	0.0130	0.0130	0.0130	3,466,208
24 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	180,000
23 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	1,100,000
22 Jul 2020	0.0150	0.0160	0.0140	0.0140	0.0140	1,671,712
21 Jul 2020	0.0130	0.0160	0.0130	0.0140	0.0140	1,031,797
20 Jul 2020	0.0100	0.0160	0.0100	0.0130	0.0130	10,755,734
17 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,085,388
16 Jul 2020	0.0090	0.0110	0.0070	0.0090	0.0090	39,839,040
15 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	50,100
10 Jul 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Jul 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Jul 2020	0.0100	0.0100	0.0090	0.0090	0.0090	206,154
07 Jul 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Jul 2020	0.0070	0.0090	0.0070	0.0090	0.0090	1,650,142
03 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,500
02 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	658,011
29 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	18,989
26 Jun 2020	0.0070	0.0070	0.0060	0.0070	0.0070	265,001
25 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,508,443
24 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	492,266
23 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	668,568
22 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	616,364
19 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	21,277
16 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	146,822
15 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	599,369
12 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,198,035
11 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
10 Jun 2020	0.0100	0.0100	0.0090	0.0100	0.0100	584,687
09 Jun 2020	0.0100	0.0100	0.0090	0.0090	0.0090	982,087
05 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	201,849
04 Jun 2020	0.0110	0.0110	0.0100	0.0100	0.0100	402,512
03 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	48,999
02 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,032,568
01 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
29 May 2020	0.0110	0.0110	0.0100	0.0100	0.0100	1,551,680
28 May 2020	0.0110	0.0120	0.0100	0.0110	0.0110	3,929,934
27 May 2020	0.0090	0.0110	0.0090	0.0100	0.0100	6,525,048
26 May 2020	0.0100	0.0100	0.0090	0.0090	0.0090	9,981,947
25 May 2020	0.0120	0.0120	0.0090	0.0100	0.0100	11,944,727
22 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	120,000
20 May 2020	0.0130	0.0130	0.0120	0.0120	0.0120	347,754
19 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,452,246
18 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	9,771
15 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	801,907
14 May 2020	0.0140	0.0140	0.0110	0.0120	0.0120	3,422,658
13 May 2020	0.0140	0.0150	0.0140	0.0140	0.0140	868,808
12 May 2020	0.0140	0.0140	0.0120	0.0120	0.0120	1,726,250
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,141.50+6.60(+0.11%)

AUD/USD0.7093+0.0018(+0.25%)

ASX 2005,952.10-0.20(-0.00%)

Get the latest economy, tax, money and property news, straight to your inbox.

A-Cap Energy Limited (ACB.AX)

ALL ORDS
6,141.50
+6.60(+0.11%)

AUD/USD
0.7093
+0.0018(+0.25%)

ASX 200
5,952.10
-0.20(-0.00%)