Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-11 02:31:01 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ACB) A-CAP ENERGY LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ACB    Limits Next Section


Company Details for (ACB) A-CAP ENERGY LIMITED

Listing Code ACB
Listing Name A-CAP ENERGY LIMITED
GICS Sector Energy
ISIN Name A-CAP RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ACB7


Maximum Price date available .. Tuesday 10th June 2025
Latest price with VOLUME for ACB .. Friday 27th October 2023

ACB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.53 39,839,040 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ACB    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (ACB) A-CAP ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-10 Wed 0.785 0.785 0.77 0.78 759,646 590,624 ### ### 0.1
2007-Jan-09 Tue 0.8 0.81 0.76 0.76 278,979 ### 5.4 5.4 0.1
2007-Jan-08 Mon 0.84 0.84 0.77 ### 150,225 ### 39.6 39.6 0.0
2007-Jan-05 Fri 0.86 0.86 0.84 0.84 15.9 15.9 ###
2007-Jan-04 Thu ### ### 0.845 0.86 360,080 ### 11.1 11.1 ###
2007-Jan-03 Wed ### ### ### ### 96.5 96.5 0.0
2007-Jan-02 Tue ### 0.84 0.825 ### 203,650 ### ### ### 0.0
2006-Dec-29 Fri 0.83 0.845 0.82 0.845 ### ### ###
2006-Dec-28 Thu 0.85 0.85 0.82 ### ### ### 0.0
2006-Dec-27 Wed 0.85 0.86 0.85 0.85 61.1 61.1 ###
2006-Dec-22 Fri 0.85 0.88 0.84 0.85 ### ### ###
2006-Dec-21 Thu ### 0.925 0.85 0.85 974,584 864,943 3.7 3.7 ###
2006-Dec-20 Wed 0.88 ### 0.855 0.88 ### ### 0.1
2006-Dec-19 Tue 0.785 0.79 ### 0.77 170,675 ### 20.1 20.1 0.1
2006-Dec-18 Mon 0.8 0.8 0.785 0.785 161,488 127,979 ### ### ###
2006-Dec-15 Fri 0.82 0.83 0.79 0.8 14.2 14.2 0.1
2006-Dec-14 Thu 0.77 ### 0.76 ### 400,580 152,220 ### ### 0.0
2006-Dec-13 Wed 0.775 0.78 0.755 0.755 284,040 ### ### ### ###
2006-Dec-12 Tue 0.79 0.8 0.78 0.78 552,258 436,283 24.9 24.9 0.1
2006-Dec-11 Mon ### ### ### 0.78 85.0 85.0 0.1
2006-Dec-08 Fri 0.745 0.775 0.7 ### 1,323,581 976,140 86.5 86.5 0.0
2006-Dec-07 Thu 0.81 0.81 0.75 0.75 2.4 2.4 ###
2006-Dec-06 Wed 0.83 0.83 0.81 0.81 388,889 318,888 ### ### 0.1
2006-Dec-05 Tue 0.84 0.84 0.82 0.83 24.5 24.5 ###
2006-Dec-04 Mon 0.86 0.86 0.83 0.83 642,075 542,553 10.4 10.4 ###
2006-Dec-01 Fri 0.85 0.885 0.85 0.86 534,228 463,442 80.1 80.1 ###
2006-Nov-30 Thu 0.86 0.86 0.83 0.83 9.2 9.2 ###
2006-Nov-29 Wed 0.855 0.88 0.83 0.845 ### ### ###
2006-Nov-28 Tue 0.845 0.86 0.825 0.855 ### ### ###
2006-Nov-27 Mon 0.89 ### 0.84 0.84 ### ### ###
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### 0.84 0.84 419,982 ### ### ### ###
2006-Nov-22 Wed ### ### 0.78 ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 1,423,450 0 23.2 23.2 0.0
2006-Nov-20 Mon ### ### 0.845 0.85 ### ### ###
2006-Nov-17 Fri ### 0.975 ### ### 2,016,443 ### 64.9 64.9 0.0
2006-Nov-16 Thu 0.86 ### 0.85 ### 698,543 296,880 95.8 95.8 0.0
2006-Nov-15 Wed 0.82 ### 0.82 0.85 89.9 89.9 ###
2006-Nov-14 Tue 0.75 0.83 0.75 0.81 96.6 96.6 0.1
2006-Nov-13 Mon 0.77 0.77 0.72 ### ### ### 0.0
2006-Nov-10 Fri 0.78 0.78 0.74 0.77 614,051 466,678 19.1 19.1 0.1
2006-Nov-09 Thu 0.775 0.79 0.775 0.79 ### ### ###
2006-Nov-08 Wed 0.79 0.8 0.76 0.78 26.1 26.1 0.1
2006-Nov-07 Tue 0.78 ### 0.76 ### 84.9 84.9 0.0
2006-Nov-06 Mon 0.76 0.85 0.76 0.78 821,771 661,525 83.3 83.3 0.1
2006-Nov-03 Fri 0.79 0.79 0.74 0.755 579,272 443,143 6.5 6.5 ###
2006-Nov-02 Thu 0.86 0.87 0.79 0.8 1,299,555 ### 3.8 3.8 0.1
2006-Nov-01 Wed ### 0.8 ### 0.8 ### ### 0.1
2006-Oct-31 Tue 0.71 0.73 0.675 ### 1,921,851 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### 0.675 1,010,070 0 95.5 95.5 0.0
2006-Oct-27 Fri ### ### 0.59 ### 920,983 271,689 70.1 70.1 0.0
2006-Oct-26 Thu 0.58 ### 0.58 ### 95.5 95.5 0.0
2006-Oct-25 Wed ### ### 0.57 0.58 948,383 270,289 ### ### ###
2006-Oct-24 Tue 0.51 ### 0.5 0.58 99.4 99.4 ###
2006-Oct-23 Mon 0.49 0.5 0.49 0.5 ### ### 0.0
2006-Oct-20 Fri 0.5 0.5 0.48 ### 21.6 21.6 0.0
2006-Oct-19 Thu 0.475 0.52 0.475 0.5 94.4 94.4 0.0
2006-Oct-18 Wed 0.44 0.49 0.44 0.475 512,149 238,149 97.1 97.1 ###
2006-Oct-17 Tue ### 0.44 0.425 0.43 28.9 28.9 ###
2006-Oct-16 Mon 0.45 0.45 0.43 0.44 76,274 ### 14.2 14.2 ###
2006-Oct-13 Fri 0.43 0.46 0.43 0.45 385,675 171,625 ### ### 0.0
2006-Oct-12 Thu 0.43 ### 0.42 0.425 384,125 ### ### ### ###
2006-Oct-11 Wed ### ### ### 0.445 6.6 6.6 ###
2006-Oct-10 Tue 0.4 0.46 ### 0.46 1,507,658 ### 99.3 99.3 0.0
2006-Oct-09 Mon ### ### 0.375 ### 330,449 61,959 ### ### 0.0
2006-Oct-06 Fri ### ### 0.355 ### 93.9 93.9 0.0
2006-Oct-05 Thu 0.345 ### 0.345 ### 206,722 35,659 ### ### 0.0
2006-Oct-04 Wed ### ### ### 0.345 165,348 0 83.3 83.3 0.0
2006-Oct-03 Tue ### ### ### ### 168,652 0 6.4 6.4 0.0
2006-Oct-02 Mon ### ### ### ### 433,623 0 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 324,377 0 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 87.6 87.6 0.0
2006-Sep-27 Wed 0.325 0.325 0.325 0.325 ### ### ###
2006-Sep-26 Tue ### 0.355 ### ### 71,824 12,748 1.5 1.5 0.0
2006-Sep-25 Mon ### 0.345 ### 0.345 43,440 ### 94.0 94.0 0.0
2006-Sep-22 Fri 0.345 ### ### ### 5.6 5.6 0.0
2006-Sep-21 Thu ### 0.345 ### 0.345 ### ### 0.0
2006-Sep-20 Wed 0.325 0.325 ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed ### 0.345 ### 0.345 97.6 97.6 0.0
2006-Sep-12 Tue ### ### ### ### 505,640 0 22.3 22.3 0.0
2006-Sep-11 Mon ### ### ### ### 346,047 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 90.1 90.1 0.0
2006-Sep-07 Thu 0.345 ### ### ### 302,855 0 79.0 79.0 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 369,250 0 96.0 96.0 0.0
2006-Sep-04 Mon ### ### ### ### 206,250 0 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 81.0 81.0 0.0
2006-Aug-31 Thu ### ### ### ### 77.6 77.6 0.0
2006-Aug-30 Wed ### ### ### ### 159,472 0 8.9 8.9 0.0
2006-Aug-29 Tue ### ### ### ### 78,545 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 34,550 0 5.1 5.1 0.0
2006-Aug-23 Wed ### 0.325 ### 0.325 93.1 93.1 ###
2006-Aug-22 Tue ### ### ### ### 89.6 89.6 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### 0.325 ### ### 66.0 66.0 0.0
2006-Aug-17 Thu 0.325 0.325 ### ### 66,782 10,852 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 5.5 5.5 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 10.9 10.9 0.0
2006-Aug-11 Fri ### ### ### ### 135,545 0 ### ### 0.0
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 23.9 23.9 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 97.5 97.5 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### 0.325 209,750 0 19.4 19.4 ###
2006-Aug-02 Wed ### ### ### ### 15,270 0 11.1 11.1 0.0
2006-Aug-01 Tue ### ### ### ### 4.8 4.8 0.0
2006-Jul-31 Mon ### ### ### ### 9,742 0 95.9 95.9 0.0
2006-Jul-28 Fri ### ### ### ### 96,258 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 356,784 0 14.9 14.9 0.0
2006-Jul-26 Wed ### ### 0.325 0.325 29.0 29.0 ###
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon 0.345 ### 0.325 0.325 ### ### ###
2006-Jul-21 Fri 0.355 0.355 ### ### ### ### 0.0
2006-Jul-20 Thu 0.325 ### 0.325 ### 97.5 97.5 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 12.9 12.9 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 0.325 ### 0.325 ### 79.9 79.9 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon 0.345 0.345 0.325 ### 10.5 10.5 0.0
2006-Jul-07 Fri ### ### 0.325 0.345 379,723 ### ### ### 0.0
2006-Jul-06 Thu 0.29 ### 0.29 ### 99.2 99.2 0.0
2006-Jul-05 Wed 0.285 0.285 0.285 0.285 65.2 65.2 ###
2006-Jul-04 Tue 0.275 ### 0.275 0.29 ### ### ###
2006-Jul-03 Mon 0.27 0.27 0.27 0.27 66.1 66.1 ###
2006-Jun-30 Fri 0.27 0.27 0.255 0.26 603,750 158,484 ### ### 0.0
2006-Jun-29 Thu 0.25 0.255 0.25 0.255 198,750 50,184 ### ### 0.0
2006-Jun-28 Wed 0.27 0.27 0.245 0.25 2.2 2.2 0.0
2006-Jun-27 Tue 0.255 0.255 0.245 0.25 21.0 21.0 0.0
2006-Jun-26 Mon 0.27 0.27 0.27 0.27 ### ### ###
2006-Jun-23 Fri 0.25 0.27 0.25 0.27 97.7 97.7 ###
2006-Jun-22 Thu 0.25 0.25 0.24 0.25 118,125 28,940 63.6 63.6 0.0
2006-Jun-21 Wed 0.25 0.25 0.25 0.25 24,375 ### 70.7 70.7 0.0
2006-Jun-20 Tue 0.26 0.26 0.25 0.26 ### ### 0.0
2006-Jun-19 Mon 0.28 0.28 ### 0.28 ### ### ###
2006-Jun-16 Fri 0.29 ### 0.29 ### ### ### 0.0
2006-Jun-15 Thu 0.245 ### 0.245 ### 94.6 94.6 0.0
2006-Jun-14 Wed 0.255 0.255 0.23 0.25 340,155 82,487 24.1 24.1 0.0
2006-Jun-13 Tue 0.27 0.27 0.245 0.255 394,250 ### 15.3 15.3 0.0
2006-Jun-09 Fri 0.255 0.29 0.255 0.29 ### ### ###
2006-Jun-08 Thu 0.29 0.29 0.25 0.27 ### ### ###
2006-Jun-07 Wed ### ### 0.285 0.285 325,372 ### 5.8 5.8 ###
2006-Jun-06 Tue ### ### ### ### 12,378 0 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### 0.8 0.8 0.0
2006-Jun-01 Thu 0.325 ### ### ### 180,054 0 ### ### 0.0
2006-May-31 Wed ### ### ### 0.325 583,372 0 ### ### ###
2006-May-30 Tue 0.325 0.375 0.325 ### 743,770 ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 859,125 0 99.2 99.2 0.0
2006-May-26 Fri 0.26 0.26 0.25 0.25 614,750 ### ### ### 0.0
2006-May-25 Thu 0.26 0.27 0.26 0.26 406,250 107,656 75.3 75.3 0.0
2006-May-24 Wed 0.23 0.28 0.23 0.27 99.8 99.8 ###
2006-May-23 Tue 0.26 0.26 0.225 0.25 ### ### 0.0
2006-May-22 Mon ### ### ### ### 831,948 0 ### ### 0.0
2006-May-19 Fri ### ### 0.25 ### 4,007,329 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-11 02:31:01 thru 2025-06-11 02:31:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000