Acusensus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.570	0.575	0.570	0.575	0.575	29,293
2024-06-11	0.570	0.570	0.520	0.550	0.550	116,089
2024-06-07	0.605	0.630	0.570	0.570	0.570	97,033
2024-06-06	0.605	0.625	0.600	0.600	0.600	87,651
2024-06-05	0.605	0.605	0.605	0.605	0.605	1,354
2024-06-04	0.630	0.630	0.600	0.600	0.600	77,256
2024-06-03	0.615	0.630	0.615	0.630	0.630	28,850
2024-05-31	0.610	0.615	0.600	0.615	0.615	100,533
2024-05-30	0.615	0.615	0.600	0.600	0.600	105,718
2024-05-29	0.630	0.630	0.620	0.625	0.625	62,400
2024-05-28	0.635	0.640	0.635	0.640	0.640	6,500
2024-05-27	0.635	0.635	0.635	0.635	0.635	4,074
2024-05-24	0.635	0.635	0.630	0.630	0.630	20,000
2024-05-23	0.630	0.650	0.630	0.630	0.630	16,794
2024-05-22	0.630	0.630	0.625	0.630	0.630	24,207
2024-05-21	0.635	0.635	0.630	0.630	0.630	14,726
2024-05-20	0.645	0.650	0.635	0.635	0.635	28,335
2024-05-17	0.650	0.650	0.630	0.630	0.630	34,239
2024-05-16	0.650	0.650	0.640	0.650	0.650	14,976
2024-05-15	0.660	0.660	0.650	0.650	0.650	11,265
2024-05-14	0.650	0.700	0.650	0.690	0.690	16,069
2024-05-13	0.660	0.660	0.650	0.650	0.650	55,248
2024-05-10	0.655	0.660	0.655	0.655	0.655	20,131
2024-05-09	0.660	0.675	0.655	0.675	0.675	12,537
2024-05-08	0.690	0.690	0.690	0.690	0.690	1,368
2024-05-07	0.695	0.700	0.675	0.675	0.675	58,698
2024-05-06	0.700	0.700	0.690	0.700	0.700	61,005
2024-05-03	0.700	0.700	0.660	0.700	0.700	26,472
2024-05-02	0.690	0.700	0.650	0.700	0.700	88,312
2024-05-01	0.635	0.690	0.635	0.690	0.690	12,906
2024-04-30	0.660	0.660	0.640	0.640	0.640	57,902
2024-04-29	0.675	0.685	0.660	0.660	0.660	43,586
2024-04-26	0.710	0.710	0.700	0.700	0.700	9,542
2024-04-24	0.665	0.700	0.665	0.700	0.700	9,957
2024-04-23	0.690	0.690	0.670	0.685	0.685	13,058
2024-04-22	0.690	0.695	0.690	0.690	0.690	28,427
2024-04-19	0.700	0.700	0.690	0.690	0.690	81,113
2024-04-18	0.660	0.700	0.660	0.690	0.690	291,291
2024-04-17	0.625	0.625	0.625	0.625	0.625	0
2024-04-16	0.640	0.640	0.620	0.625	0.625	39,026
2024-04-15	0.620	0.650	0.610	0.650	0.650	111,602
2024-04-12	0.610	0.620	0.610	0.620	0.620	7,550
2024-04-11	0.615	0.615	0.610	0.610	0.610	2,901
2024-04-10	0.605	0.630	0.595	0.620	0.620	134,773
2024-04-09	0.610	0.610	0.605	0.605	0.605	1,192
2024-04-08	0.595	0.610	0.595	0.600	0.600	11,424
2024-04-05	0.610	0.610	0.595	0.595	0.595	10,663
2024-04-04	0.600	0.620	0.600	0.610	0.610	56,102
2024-04-03	0.605	0.605	0.590	0.590	0.590	29,881
2024-04-02	0.615	0.615	0.585	0.600	0.600	20,227
2024-03-28	0.580	0.600	0.580	0.600	0.600	83,230
2024-03-27	0.605	0.610	0.585	0.585	0.585	69,357
2024-03-26	0.620	0.620	0.585	0.600	0.600	92,203
2024-03-25	0.640	0.640	0.620	0.620	0.620	62,738
2024-03-22	0.670	0.680	0.645	0.645	0.645	112,960
2024-03-21	0.640	0.675	0.635	0.675	0.675	67,654
2024-03-20	0.635	0.675	0.630	0.640	0.640	157,171
2024-03-19	0.645	0.655	0.635	0.635	0.635	49,420
2024-03-18	0.660	0.660	0.650	0.655	0.655	27,563
2024-03-15	0.640	0.655	0.640	0.655	0.655	43,955

← NewerPage 11 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.