Acsion Limited - ACS.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	703	703	703	703	703	10
September 04, 2025	799	799	799	799	799	17,139
September 03, 2025	800	800	800	800	800	70
September 02, 2025	707	713	713	713	707	150
September 01, 2025	751	798	798	800	751	3,853
August 29, 2025	800	800	800	800	800	48,148
August 28, 2025	706	706	706	706	706	0
August 27, 2025	800	703	703	800	702	3,946
August 26, 2025	730	730	730	730	730	526
August 25, 2025	800	731	731	800	686	5,774
August 22, 2025	800	800	800	800	800	80
August 21, 2025	710	800	800	800	710	1,964
August 20, 2025	799	708	708	800	708	210,503
August 19, 2025	686	686	686	686	686	0
August 18, 2025	800	686	686	800	686	50,180
August 15, 2025	606	800	800	800	606	76,144
August 14, 2025	611	611	611	611	611	0
August 13, 2025	600	611	611	611	600	30
August 12, 2025	797	797	797	800	797	26,048
August 11, 2025	799	799	799	799	799	0
August 08, 2025	800	800	800	800	651	719
August 07, 2025	825	801	801	825	790	136,906
August 06, 2025	758	758	758	758	758	71
August 05, 2025	750	750	750	750	750	10
August 04, 2025	600	600	600	600	600	0
August 01, 2025	600	600	600	600	600	0
July 31, 2025	600	600	600	600	600	0
July 30, 2025	600	600	600	600	600	0
July 29, 2025	600	600	600	600	600	657
July 28, 2025	552	552	552	552	552	200
July 25, 2025	551	560	560	560	551	16
July 24, 2025	550	550	550	550	550	13
July 23, 2025	873	873	873	873	873	0
July 22, 2025	873	873	873	873	873	2,391
July 21, 2025	874	874	874	874	874	11
July 18, 2025	874	874	874	874	874	0
July 17, 2025	874	874	874	874	874	0
July 16, 2025	874	874	874	874	874	0
July 15, 2025	874	874	854	874	874	6
July 14, 2025	875	875	854.98	875	874	127
July 11, 2025	874	875	854.98	875	874	3,079
July 10, 2025	667	874	874	874	667	152
July 08, 2025	659	659	659	659	659	0
July 07, 2025	658	659	659	659	658	93
July 04, 2025	651	813	813	813	651	50
July 03, 2025	824	618	618	824	618	53
July 02, 2025	824	824	824	825	824	3,018
July 01, 2025	762	772	772	824	762	7,804
June 30, 2025	610	610	610	616	610	211
June 27, 2025	554	554	554	554	554	0
June 26, 2025	554	554	554	554	554	100
June 25, 2025	554	554	554	554	554	0
June 24, 2025	552	554	554	554	552	58
June 23, 2025	551	551	551	551	551	10
June 20, 2025	790	790	790	790	790	30
June 19, 2025	827	827	827	827	827	0
June 18, 2025	827	827	827	827	827	0
June 17, 2025	850	827	827	850	827	39
June 13, 2025	801	801	801	801	801	0
June 12, 2025	801	801	801	801	801	0

Acsion Limited (ACS.JO) JNB