Acusensus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.680	0.680	0.630	0.630	0.630	131,630
2024-03-13	0.695	0.695	0.675	0.675	0.675	29,605
2024-03-12	0.700	0.700	0.680	0.680	0.680	92,150
2024-03-11	0.695	0.700	0.685	0.700	0.700	60,542
2024-03-08	0.680	0.695	0.680	0.685	0.685	98,676
2024-03-07	0.700	0.700	0.680	0.680	0.680	100,909
2024-03-06	0.690	0.735	0.680	0.680	0.680	195,572
2024-03-05	0.650	0.695	0.640	0.695	0.695	178,942
2024-03-04	0.730	0.730	0.630	0.650	0.650	1,034,453
2024-03-01	0.840	0.840	0.780	0.780	0.780	304,869
2024-02-29	0.735	0.820	0.735	0.820	0.820	119,296
2024-02-28	0.770	0.795	0.710	0.730	0.730	470,209
2024-02-27	0.950	0.950	0.740	0.760	0.760	2,918,011
2024-02-26	1.120	1.160	1.120	1.140	1.140	183,951
2024-02-23	1.115	1.115	1.080	1.090	1.090	34,773
2024-02-22	1.160	1.160	1.100	1.110	1.110	73,117
2024-02-21	1.150	1.150	1.130	1.140	1.140	53,864
2024-02-20	1.120	1.160	1.110	1.150	1.150	58,567
2024-02-19	1.090	1.100	1.070	1.100	1.100	298,827
2024-02-16	1.065	1.080	1.015	1.055	1.055	124,391
2024-02-15	1.090	1.095	1.050	1.060	1.060	153,050
2024-02-14	1.050	1.050	1.000	1.030	1.030	159,147
2024-02-13	1.020	1.165	1.020	1.070	1.070	274,723
2024-02-12	0.940	1.015	0.940	1.010	1.010	658,553
2024-02-09	0.893	0.933	0.890	0.930	0.930	382,932
2024-02-08	0.880	0.895	0.880	0.895	0.895	72,937
2024-02-07	0.880	0.880	0.870	0.880	0.880	8,150
2024-02-06	0.880	0.885	0.880	0.880	0.880	6,334
2024-02-05	0.890	0.890	0.880	0.885	0.885	47,894
2024-02-02	0.860	0.895	0.860	0.885	0.885	67,354
2024-02-01	0.870	0.870	0.850	0.860	0.860	229,568
2024-01-31	0.870	0.870	0.845	0.870	0.870	138,072
2024-01-30	0.860	0.875	0.845	0.850	0.850	68,790
2024-01-29	0.870	0.880	0.850	0.850	0.850	238,019
2024-01-25	0.855	0.855	0.850	0.850	0.850	70,720
2024-01-24	0.895	0.895	0.850	0.850	0.850	57,863
2024-01-23	0.890	0.890	0.845	0.860	0.860	68,549
2024-01-22	0.900	0.900	0.895	0.895	0.895	41,037
2024-01-19	0.895	0.915	0.895	0.900	0.900	70,252
2024-01-18	0.885	0.890	0.880	0.890	0.890	16,154
2024-01-17	0.845	0.895	0.845	0.890	0.890	75,778
2024-01-16	0.870	0.870	0.845	0.845	0.845	23,532
2024-01-15	0.880	0.880	0.880	0.880	0.880	0
2024-01-12	0.870	0.880	0.870	0.880	0.880	34,100
2024-01-11	0.900	0.900	0.875	0.875	0.875	36,630
2024-01-10	0.900	0.900	0.900	0.900	0.900	11,609
2024-01-09	0.900	0.900	0.900	0.900	0.900	48,736
2024-01-08	0.860	0.910	0.860	0.870	0.870	203,272
2024-01-05	0.830	0.845	0.830	0.845	0.845	284,332
2024-01-04	0.830	0.835	0.820	0.835	0.835	68,430
2024-01-03	0.800	0.820	0.800	0.820	0.820	277,221
2024-01-02	0.790	0.800	0.790	0.800	0.800	143,767
2023-12-29	0.790	0.790	0.790	0.790	0.790	5,688
2023-12-28	0.800	0.800	0.790	0.790	0.790	2,357
2023-12-27	0.795	0.795	0.790	0.790	0.790	5,522
2023-12-22	0.790	0.795	0.790	0.795	0.795	10,357
2023-12-21	0.790	0.790	0.790	0.790	0.790	3,164
2023-12-20	0.785	0.785	0.780	0.780	0.780	4,112
2023-12-19	0.790	0.810	0.770	0.780	0.780	79,766
2023-12-18	0.780	0.790	0.780	0.780	0.780	22,223

← NewerPage 12 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.