Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

A-Cap Energy Limited (ACB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0690

-0.0010

(-1.43%)

At close: 03:13PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0690	0.0710	0.0670	0.0690	0.0690	341,121
21 Sept 2023	0.0690	0.0710	0.0690	0.0700	0.0700	534,401
20 Sept 2023	0.0720	0.0720	0.0680	0.0680	0.0680	-
19 Sept 2023	0.0720	0.0730	0.0720	0.0730	0.0730	387,414
18 Sept 2023	0.0740	0.0750	0.0720	0.0720	0.0720	1,999,147
15 Sept 2023	0.0740	0.0750	0.0730	0.0740	0.0740	-
14 Sept 2023	0.0680	0.0720	0.0680	0.0710	0.0710	1,470,252
13 Sept 2023	0.0670	0.0670	0.0620	0.0620	0.0620	247,485
12 Sept 2023	0.0650	0.0650	0.0620	0.0630	0.0630	312,848
11 Sept 2023	0.0640	0.0640	0.0620	0.0620	0.0620	163,138
08 Sept 2023	-	-	-	-	-	-
07 Sept 2023	0.0690	0.0700	0.0660	0.0680	0.0680	190,508
06 Sept 2023	0.0670	0.0700	0.0670	0.0700	0.0700	-
05 Sept 2023	0.0640	0.0640	0.0620	0.0620	0.0620	179,442
04 Sept 2023	0.0580	0.0640	0.0580	0.0630	0.0630	735,631
01 Sept 2023	0.0610	0.0610	0.0570	0.0570	0.0570	112,078
31 Aug 2023	0.0570	0.0580	0.0570	0.0580	0.0580	170,187
30 Aug 2023	0.0570	0.0570	0.0570	0.0570	0.0570	8,000
29 Aug 2023	0.0560	0.0560	0.0560	0.0560	0.0560	37,210
28 Aug 2023	0.0580	0.0580	0.0580	0.0580	0.0580	123,200
25 Aug 2023	0.0560	0.0560	0.0560	0.0560	0.0560	20,000
24 Aug 2023	0.0580	0.0600	0.0560	0.0570	0.0570	459,784
23 Aug 2023	0.0590	0.0600	0.0570	0.0570	0.0570	454,683
22 Aug 2023	0.0590	0.0600	0.0590	0.0600	0.0600	342,700
21 Aug 2023	0.0560	0.0580	0.0560	0.0570	0.0570	250,342
18 Aug 2023	0.0530	0.0550	0.0500	0.0550	0.0550	692,481
17 Aug 2023	0.0550	0.0550	0.0520	0.0530	0.0530	256,853
16 Aug 2023	0.0540	0.0560	0.0530	0.0560	0.0560	58,273
15 Aug 2023	0.0570	0.0570	0.0560	0.0560	0.0560	64,826
14 Aug 2023	0.0560	0.0570	0.0560	0.0570	0.0570	43,574
11 Aug 2023	0.0540	0.0560	0.0540	0.0560	0.0560	104,525
10 Aug 2023	0.0520	0.0540	0.0520	0.0530	0.0530	516,475
09 Aug 2023	0.0520	0.0540	0.0460	0.0460	0.0460	49,169
08 Aug 2023	0.0520	0.0550	0.0460	0.0520	0.0520	166,357
07 Aug 2023	0.0530	0.0570	0.0520	0.0520	0.0520	168,614
04 Aug 2023	0.0520	0.0520	0.0450	0.0460	0.0460	75,619
03 Aug 2023	0.0560	0.0560	0.0550	0.0550	0.0550	24,697
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0530	0.0560	0.0530	0.0540	0.0540	82,228
27 July 2023	-	-	-	-	-	-
26 July 2023	-	-	-	-	-	-
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0510	0.0530	0.0500	0.0500	0.0500	50,493
21 July 2023	0.0500	0.0530	0.0500	0.0530	0.0530	44,201
20 July 2023	-	-	-	-	-	-
19 July 2023	0.0520	0.0520	0.0500	0.0510	0.0510	445,120
18 July 2023	-	-	-	-	-	-
17 July 2023	0.0540	0.0580	0.0520	0.0520	0.0520	137,920
14 July 2023	0.0510	0.0540	0.0510	0.0520	0.0520	228,257
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.0440	0.0440	0.0420	0.0420	0.0420	63,100
07 July 2023	0.0440	0.0440	0.0440	0.0440	0.0440	2,688
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
29 June 2023	0.0440	0.0470	0.0420	0.0450	0.0450	-
28 June 2023	0.0450	0.0450	0.0420	0.0430	0.0430	-
27 June 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
26 June 2023	0.0420	0.0460	0.0420	0.0450	0.0450	-
23 June 2023	0.0450	0.0450	0.0420	0.0430	0.0430	311,163
22 June 2023	0.0450	0.0450	0.0440	0.0450	0.0450	153,179
21 June 2023	0.0460	0.0500	0.0440	0.0440	0.0440	196,740
20 June 2023	0.0510	0.0510	0.0460	0.0470	0.0470	705,326
19 June 2023	0.0530	0.0560	0.0520	0.0540	0.0540	53,252
16 June 2023	0.0590	0.0590	0.0510	0.0580	0.0580	130,214
15 June 2023	0.0580	0.0580	0.0510	0.0540	0.0540	443,453
14 June 2023	0.0570	0.0580	0.0560	0.0570	0.0570	-
13 June 2023	0.0540	0.0630	0.0530	0.0580	0.0580	141,687
09 June 2023	0.0490	0.0490	0.0490	0.0490	0.0490	14,420
08 June 2023	0.0530	0.0530	0.0500	0.0500	0.0500	44,690
07 June 2023	0.0540	0.0550	0.0520	0.0550	0.0550	8,391
06 June 2023	0.0480	0.0540	0.0450	0.0500	0.0500	377,889
05 June 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,700
02 June 2023	0.0480	0.0500	0.0450	0.0450	0.0450	508,587
01 June 2023	0.0440	0.0440	0.0430	0.0430	0.0430	61,913
31 May 2023	0.0430	0.0470	0.0420	0.0440	0.0440	506,223
30 May 2023	-	-	-	-	-	-
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0450	0.0450	0.0440	0.0440	0.0440	40,203
25 May 2023	0.0460	0.0490	0.0440	0.0450	0.0450	565,350
24 May 2023	0.0460	0.0470	0.0420	0.0470	0.0470	102,510
23 May 2023	0.0470	0.0490	0.0470	0.0480	0.0480	419,938
22 May 2023	0.0460	0.0460	0.0450	0.0460	0.0460	77,143
19 May 2023	0.0460	0.0500	0.0450	0.0450	0.0450	542,020
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
16 May 2023	0.0450	0.0480	0.0430	0.0480	0.0480	267,010
15 May 2023	0.0450	0.0500	0.0450	0.0470	0.0470	199,500
12 May 2023	0.0470	0.0470	0.0460	0.0460	0.0460	139,987
11 May 2023	0.0470	0.0490	0.0440	0.0490	0.0490	272,118
10 May 2023	0.0460	0.0510	0.0460	0.0490	0.0490	690,396
09 May 2023	0.0470	0.0480	0.0450	0.0450	0.0450	98,148
08 May 2023	0.0480	0.0480	0.0460	0.0460	0.0460	107,600
05 May 2023	0.0480	0.0480	0.0440	0.0460	0.0460	323,317
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,267.64+14.51(+0.04%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

A-Cap Energy Limited (ACB.XA)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,267.64
+14.51(+0.04%)