Acusensus Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.680	0.700	0.680	0.700	0.700	43,962
2024-09-03	0.685	0.690	0.680	0.680	0.680	77,509
2024-09-02	0.680	0.690	0.680	0.690	0.690	31,686
2024-08-30	0.710	0.710	0.690	0.690	0.690	31,564
2024-08-29	0.700	0.710	0.700	0.710	0.710	52,524
2024-08-28	0.685	0.720	0.650	0.720	0.720	198,627
2024-08-27	0.610	0.685	0.610	0.650	0.650	109,853
2024-08-26	0.625	0.625	0.605	0.605	0.605	3,704
2024-08-23	0.630	0.630	0.625	0.625	0.625	2,742
2024-08-22	0.630	0.630	0.625	0.625	0.625	18,849
2024-08-21	0.630	0.630	0.630	0.630	0.630	1,685
2024-08-20	0.630	0.630	0.630	0.630	0.630	9,749
2024-08-19	0.635	0.635	0.630	0.630	0.630	13,187
2024-08-16	0.640	0.640	0.630	0.630	0.630	57,225
2024-08-15	0.615	0.635	0.610	0.635	0.635	35,794
2024-08-14	0.595	0.610	0.595	0.610	0.610	28,289
2024-08-13	0.600	0.600	0.600	0.600	0.600	2,500
2024-08-12	0.560	0.600	0.560	0.595	0.595	24,628
2024-08-09	0.570	0.570	0.560	0.560	0.560	96,185
2024-08-08	0.550	0.550	0.535	0.550	0.550	29,556
2024-08-07	0.560	0.560	0.560	0.560	0.560	838
2024-08-06	0.540	0.550	0.540	0.540	0.540	3,068
2024-08-05	0.550	0.570	0.540	0.540	0.540	7,981
2024-08-02	0.545	0.580	0.540	0.580	0.580	26,858
2024-08-01	0.550	0.550	0.545	0.545	0.545	9,811
2024-07-31	0.550	0.560	0.545	0.545	0.545	18,469
2024-07-30	0.555	0.555	0.545	0.545	0.545	26,235
2024-07-29	0.550	0.570	0.550	0.550	0.550	32,688
2024-07-26	0.570	0.570	0.550	0.550	0.550	47,850
2024-07-25	0.570	0.575	0.550	0.550	0.550	42,564
2024-07-24	0.590	0.610	0.570	0.575	0.575	365,999
2024-07-23	0.580	0.580	0.570	0.570	0.570	26,136
2024-07-22	0.575	0.575	0.575	0.575	0.575	28
2024-07-19	0.585	0.585	0.575	0.575	0.575	2,917
2024-07-18	0.600	0.600	0.600	0.600	0.600	0
2024-07-17	0.580	0.600	0.575	0.600	0.600	26,864
2024-07-16	0.600	0.600	0.600	0.600	0.600	250
2024-07-15	0.600	0.600	0.570	0.570	0.570	20,061
2024-07-12	0.600	0.600	0.575	0.600	0.600	52,144
2024-07-11	0.595	0.610	0.595	0.610	0.610	4,000
2024-07-10	0.565	0.585	0.550	0.575	0.575	21,511
2024-07-09	0.595	0.600	0.560	0.560	0.560	71,324
2024-07-08	0.600	0.605	0.600	0.605	0.605	12,652
2024-07-05	0.615	0.620	0.610	0.610	0.610	172,762
2024-07-04	0.600	0.610	0.600	0.610	0.610	18,558
2024-07-03	0.605	0.605	0.605	0.605	0.605	1,000
2024-07-02	0.600	0.600	0.600	0.600	0.600	14,142
2024-07-01	0.600	0.610	0.600	0.600	0.600	6,725
2024-06-28	0.600	0.600	0.580	0.585	0.585	76,923
2024-06-27	0.620	0.620	0.600	0.600	0.600	65,000
2024-06-26	0.620	0.620	0.620	0.620	0.620	2,000
2024-06-25	0.610	0.625	0.610	0.625	0.625	46,004
2024-06-24	0.635	0.635	0.635	0.635	0.635	2,000
2024-06-21	0.625	0.640	0.625	0.635	0.635	14,565
2024-06-20	0.640	0.640	0.605	0.605	0.605	2,276
2024-06-19	0.600	0.600	0.600	0.600	0.600	42,920
2024-06-18	0.600	0.600	0.600	0.600	0.600	0
2024-06-17	0.600	0.600	0.600	0.600	0.600	0
2024-06-14	0.570	0.645	0.570	0.600	0.600	528,707
2024-06-13	0.575	0.575	0.565	0.565	0.565	21,188

← NewerPage 10 of 16 · 957 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.