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 Tue 25-Jun-17 06:45:34 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

(ACX) ACONEX LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ACX    Limits Next Section


Company Details for (ACX) ACONEX LIMITED

Listing Code ACX
Listing Name ACONEX LIMITED
GICS Sector Software & Services
ISIN Name ACMA ENGINEERING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ACX1


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for ACX .. Thursday 15th March 2018

ACX 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 ###
MAX 8.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (ACX) ACONEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2015-Oct-06 Tue 4.28 ### 4.26 4.28 79,778 169,927 76.8 76.8 0.3
2015-Oct-05 Mon 4.2 4.28 4.2 4.28 81.9 81.9 0.3
2015-Oct-02 Fri ### 4.21 ### ### 70.5 70.5 0.0
2015-Oct-01 Thu ### ### ### ### 70.1 70.1 0.0
2015-Sep-30 Wed ### 4.21 ### ### ### ### 0.0
2015-Sep-29 Tue 4.23 4.24 ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### 4.23 ### ### 0.3
2015-Sep-25 Fri 4.27 ### 4.26 ### 77.7 77.7 0.0
2015-Sep-24 Thu ### ### 4.28 4.29 23.3 23.3 ###
2015-Sep-23 Wed ### ### 4.21 4.28 ### ### 0.3
2015-Sep-22 Tue 4.25 4.4 4.2 4.4 444,279 ### ### ### 0.3
2015-Sep-21 Mon ### ### 4.29 ### 106,689 228,847 74.8 74.8 0.0
2015-Sep-18 Fri 4.23 ### 4.23 ### 151,653 320,746 80.7 80.7 0.0
2015-Sep-17 Thu 4.26 ### 4.24 ### 135,277 286,787 80.4 80.4 0.0
2015-Sep-16 Wed ### ### 4.21 4.25 519,323 1,093,174 13.9 13.9 ###
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### 4.2 ### 4.2 ### ### ###
2015-Sep-11 Fri 4 ### ### 4 ### ### 0.3
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### 334,978 0 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### ### ### 0.0
2015-Sep-07 Mon 3.84 ### 3.81 ### 60,056 ### 86.2 86.2 0.0
2015-Sep-04 Fri 3.8 3.87 ### 3.84 ### ### 0.3
2015-Sep-03 Thu 3.81 3.83 3.79 3.8 42.1 42.1 ###
2015-Sep-02 Wed 3.8 3.85 3.77 3.82 138,942 ### ### ### 0.3
2015-Sep-01 Tue 3.84 ### 3.8 3.83 338,326 ### ### ### ###
2015-Aug-31 Mon 3.79 ### 3.76 3.8 161,823 304,227 74.1 74.1 ###
2015-Aug-28 Fri ### ### 3.76 3.81 ### ### 0.3
2015-Aug-27 Thu ### 4 ### ### ### ### 0.0
2015-Aug-26 Wed ### 4 3.78 4 4,330,880 16,847,123 77.4 77.4 0.3
2015-Aug-25 Tue 3.85 ### 3.82 ### 131,727 ### 67.8 67.8 0.0
2015-Aug-24 Mon ### 4 3.86 4 93.6 93.6 0.3
2015-Aug-21 Fri 4 ### ### ### ### ### 0.0
2015-Aug-20 Thu ### ### 4 ### 71,180 ### 73.8 73.8 0.0
2015-Aug-19 Wed ### ### ### ### 26.5 26.5 0.0
2015-Aug-18 Tue ### 4.2 ### ### 67,247 ### 38.4 38.4 0.0
2015-Aug-17 Mon 4.2 4.2 ### ### 110,087 231,182 25.4 25.4 0.0
2015-Aug-14 Fri ### 4.26 ### ### ### ### 0.0
2015-Aug-13 Thu ### 4.21 ### ### 208,359 ### ### ### 0.0
2015-Aug-12 Wed 4.2 4.2 ### ### ### ### 0.0
2015-Aug-11 Tue ### 4.23 ### 4.2 ### ### ###
2015-Aug-10 Mon ### ### ### ### 666,570 0 74.2 74.2 0.0
2015-Aug-07 Fri ### ### 4.21 4.23 65,826 ### 21.2 21.2 0.3
2015-Aug-06 Thu ### 4.4 ### 4.23 147,985 ### ### ### 0.3
2015-Aug-05 Wed ### 4.5 ### 4.4 95.5 95.5 0.3
2015-Aug-04 Tue ### ### 3.88 ### 18.9 18.9 0.0
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### ### 3.53 3.57 ### ### 0.3
2015-Jul-30 Thu 3.48 3.48 3.44 3.45 44,045 ### ### ### ###
2015-Jul-29 Wed 3.43 3.51 3.43 3.45 19,158 66,478 ### ### ###
2015-Jul-28 Tue 3.49 3.51 3.48 3.5 10,887 38,050 73.6 73.6 0.3
2015-Jul-27 Mon 3.51 3.59 3.48 3.48 77,149 272,721 ### ### 0.2
2015-Jul-24 Fri 3.5 3.52 3.48 3.48 ### ### 0.2
2015-Jul-23 Thu 3.55 3.58 3.52 3.57 53,444 189,726 ### ### 0.3
2015-Jul-22 Wed ### ### 3.51 3.54 244,758 429,550 14.3 14.3 0.3
2015-Jul-21 Tue ### ### 3.56 3.57 ### ### 0.3
2015-Jul-20 Mon ### ### ### 3.54 94.2 94.2 0.3
2015-Jul-17 Fri ### 3.49 ### ### 87,347 152,420 ### ### 0.0
2015-Jul-16 Thu ### ### 3.26 ### 17,850 ### 89.8 89.8 0.0
2015-Jul-15 Wed ### ### ### 3.28 ### ### 0.2
2015-Jul-14 Tue 3.57 3.59 ### 3.4 4.7 4.7 0.2
2015-Jul-13 Mon ### ### ### 3.56 13.4 13.4 0.3
2015-Jul-10 Fri 3.76 3.79 3.48 ### 85,347 ### ### ### 0.0
2015-Jul-09 Thu 3.74 3.8 3.74 3.76 41,074 154,848 ### ### 0.3
2015-Jul-08 Wed 3.75 ### ### 3.75 81.6 81.6 0.3
2015-Jul-07 Tue 3.7 3.82 ### ### 147,277 ### 14.5 14.5 0.0
2015-Jul-06 Mon ### 3.7 3.59 ### 79,570 ### ### ### 0.0
2015-Jul-03 Fri 3.47 3.55 3.47 3.55 83,287 ### 89.5 89.5 ###
2015-Jul-02 Thu 3.22 3.45 3.22 3.45 68,222 227,520 95.1 95.1 ###
2015-Jul-01 Wed ### 3.24 ### 3.2 79.3 79.3 0.2
2015-Jun-30 Tue ### 3.2 ### ### ### ### 0.0
2015-Jun-29 Mon 3.21 3.21 ### ### ### ### 0.0
2015-Jun-26 Fri 3.2 3.2 ### ### 22,073 ### ### ### 0.0
2015-Jun-25 Thu 3.2 3.2 ### ### 62,556 100,089 ### ### 0.0
2015-Jun-24 Wed ### ### ### 3.24 87.9 87.9 ###
2015-Jun-23 Tue ### 3.2 ### ### 38,181 61,089 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 20.5 20.5 0.0
2015-Jun-18 Thu 3.2 3.2 ### ### 70,625 ### ### ### 0.0
2015-Jun-17 Wed ### 3.2 ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 75,759 0 ### ### 0.0
2015-Jun-15 Mon ### 3.4 ### 3.2 101,457 172,476 85.3 85.3 0.2
2015-Jun-12 Fri 2.88 ### 2.88 ### ### ### 0.0
2015-Jun-11 Thu 2.75 2.86 2.75 2.86 23,770 66,674 91.8 91.8 0.2
2015-Jun-10 Wed 2.88 2.88 2.75 2.75 8.2 8.2 ###
2015-Jun-09 Tue 3 3 2.83 2.88 12.4 12.4 0.2
2015-Jun-05 Fri 2.8 2.82 2.8 2.81 282,779 ### ### ### ###
2015-Jun-04 Thu 2.7 2.79 2.7 2.79 335,587 921,186 92.7 92.7 ###
2015-Jun-03 Wed ### ### ### ### 4,942 0 81.1 81.1 0.0
2015-Jun-02 Tue 2.56 2.56 2.52 2.55 ### ### 0.2
2015-Jun-01 Mon 2.55 2.55 2.55 2.55 77.1 77.1 0.2
2015-May-29 Fri 2.59 2.59 2.5 2.5 163,485 ### ### ### 0.2
2015-May-28 Thu 2.57 ### 2.56 2.58 139,042 177,973 ### ### 0.2
2015-May-27 Wed 2.57 2.58 2.5 2.57 72.8 72.8 ###
2015-May-26 Tue 2.54 2.57 2.54 2.57 79.8 79.8 ###
2015-May-25 Mon 2.59 2.59 2.59 2.59 0 0.2
2015-May-22 Fri 2.59 2.59 2.59 2.59 1,540 3,988 ### ### 0.2
2015-May-21 Thu 2.52 2.59 2.52 2.59 12,687 ### ### ### 0.2
2015-May-20 Wed 2.57 2.57 2.57 2.57 ### ### ###
2015-May-19 Tue 2.59 2.59 2.59 2.59 0 0.2
2015-May-18 Mon 2.59 2.59 2.59 2.59 78.6 78.6 0.2
2015-May-15 Fri 2.59 2.59 2.59 2.59 71.5 71.5 0.2
2015-May-14 Thu 2.59 2.59 2.57 2.57 3,550 9,159 21.2 21.2 ###
2015-May-13 Wed 2.58 2.59 2.58 2.58 ### ### 0.2
2015-May-12 Tue ### ### 2.58 2.58 22.0 22.0 0.2
2015-May-11 Mon 2.5 2.57 2.5 2.57 ### ### ###
2015-May-08 Fri 2.5 2.5 2.49 2.5 69.3 69.3 0.2
2015-May-07 Thu 2.47 2.5 2.4 2.5 80,346 196,847 82.1 82.1 0.2
2015-May-06 Wed 2.45 2.47 2.44 2.47 56,620 ### ### ### ###
2015-May-05 Tue ### 2.42 ### 2.42 ### ### 0.2
2015-May-04 Mon 2.4 2.4 2.4 2.4 66.8 66.8 ###
2015-May-01 Fri ### 2.47 ### 2.4 47,558 ### 81.1 81.1 ###
2015-Apr-30 Thu 2.2 ### 2.2 ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 83.9 83.9 0.0
2015-Apr-28 Tue ### ### ### ### 920 0 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 63.7 63.7 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 25.8 25.8 0.0
2015-Apr-17 Fri ### ### ### ### 176,743 0 ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 106,570 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 5,457 0 70.1 70.1 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 15,288 0 18.8 18.8 0.0
2015-Apr-07 Tue ### ### ### ### 533,073 0 34.5 34.5 0.0
2015-Apr-02 Thu ### ### ### ### 1,470 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### 2 ### 109,744 109,744 ### ### 0.0
2015-Mar-30 Mon ### ### 2 ### 34.3 34.3 0.0
2015-Mar-27 Fri 2 ### 2 ### ### ### 0.0
2015-Mar-26 Thu ### ### ### 2 102,855 0 ### ### 0.1
2015-Mar-25 Wed ### ### 2 2 ### ### 0.1
2015-Mar-24 Tue ### ### ### ### 153,575 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri 1.85 ### 1.85 ### 312,229 ### 91.2 91.2 0.0
2015-Mar-19 Thu 1.825 1.85 1.77 1.85 76,771 138,955 81.5 81.5 0.1
2015-Mar-18 Wed 1.83 1.83 1.83 1.83 0 ###
2015-Mar-17 Tue 1.83 1.83 1.825 1.83 ### ### ###
2015-Mar-16 Mon ### ### ### ### 72.5 72.5 0.0
2015-Mar-13 Fri ### ### 1.85 1.85 ### ### 0.1
2015-Mar-12 Thu ### ### 1.85 ### 35,286 ### 64.4 64.4 0.0
2015-Mar-11 Wed 1.87 1.87 1.85 1.85 72,078 ### 21.2 21.2 0.1
2015-Mar-10 Tue ### ### 1.87 1.87 36,148 ### ### ### ###
2015-Mar-09 Mon ### ### ### ### 13,757 0 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 24,523 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     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 2025-06-17 06:45:34 thru 2025-06-17 06:45:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000