Acusensus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.770	0.790	0.770	0.790	0.790	5,555
2023-12-14	0.780	0.780	0.775	0.775	0.775	1,858
2023-12-13	0.780	0.780	0.780	0.780	0.780	575
2023-12-12	0.780	0.790	0.770	0.790	0.790	24,027
2023-12-11	0.830	0.830	0.780	0.800	0.800	66,687
2023-12-08	0.820	0.820	0.820	0.820	0.820	6,448
2023-12-07	0.820	0.830	0.815	0.815	0.815	50,596
2023-12-06	0.830	0.830	0.830	0.830	0.830	614
2023-12-05	0.845	0.845	0.820	0.820	0.820	48,485
2023-12-04	0.850	0.850	0.845	0.845	0.845	22,912
2023-12-01	0.840	0.855	0.825	0.840	0.840	154,618
2023-11-30	0.800	0.815	0.800	0.810	0.810	107,574
2023-11-29	0.780	0.800	0.780	0.800	0.800	48,011
2023-11-28	0.760	0.775	0.760	0.770	0.770	20,242
2023-11-27	0.760	0.780	0.760	0.770	0.770	55,153
2023-11-24	0.740	0.760	0.730	0.750	0.750	45,902
2023-11-23	0.740	0.740	0.740	0.740	0.740	1,283
2023-11-22	0.745	0.760	0.725	0.760	0.760	32,610
2023-11-21	0.780	0.795	0.770	0.780	0.780	56,366
2023-11-20	0.750	0.750	0.750	0.750	0.750	3,125
2023-11-17	0.755	0.780	0.750	0.780	0.780	13,483
2023-11-16	0.750	0.750	0.750	0.750	0.750	0
2023-11-15	0.750	0.750	0.750	0.750	0.750	890
2023-11-14	0.770	0.770	0.770	0.770	0.770	15,652
2023-11-13	0.770	0.770	0.770	0.770	0.770	2,500
2023-11-10	0.785	0.785	0.785	0.785	0.785	0
2023-11-09	0.790	0.790	0.785	0.785	0.785	14,122
2023-11-08	0.795	0.795	0.795	0.795	0.795	0
2023-11-07	0.770	0.795	0.770	0.795	0.795	7,061
2023-11-06	0.770	0.770	0.770	0.770	0.770	610
2023-11-03	0.795	0.795	0.770	0.770	0.770	9,287
2023-11-02	0.785	0.790	0.785	0.790	0.790	12,650
2023-11-01	0.760	0.760	0.760	0.760	0.760	5,416
2023-10-31	0.760	0.760	0.760	0.760	0.760	1,709
2023-10-30	0.770	0.770	0.725	0.725	0.725	8,797
2023-10-27	0.785	0.790	0.770	0.770	0.770	75,120
2023-10-26	0.725	0.760	0.725	0.760	0.760	16,934
2023-10-25	0.725	0.725	0.710	0.715	0.715	84,430
2023-10-24	0.750	0.750	0.750	0.750	0.750	5
2023-10-23	0.755	0.755	0.710	0.750	0.750	158,868
2023-10-20	0.770	0.770	0.770	0.770	0.770	25,003
2023-10-19	0.780	0.790	0.775	0.775	0.775	28,728
2023-10-18	0.780	0.780	0.770	0.770	0.770	97,165
2023-10-17	0.780	0.780	0.780	0.780	0.780	0
2023-10-16	0.800	0.800	0.780	0.780	0.780	21,482
2023-10-13	0.800	0.800	0.790	0.790	0.790	24,154
2023-10-12	0.820	0.820	0.800	0.800	0.800	9,328
2023-10-11	0.815	0.815	0.815	0.815	0.815	0
2023-10-10	0.825	0.840	0.800	0.815	0.815	30,776
2023-10-09	0.830	0.835	0.800	0.800	0.800	21,754
2023-10-06	0.800	0.830	0.795	0.830	0.830	39,935
2023-10-05	0.825	0.825	0.825	0.825	0.825	0
2023-10-04	0.830	0.830	0.825	0.825	0.825	7,852
2023-10-03	0.840	0.840	0.840	0.840	0.840	597
2023-10-02	0.780	0.850	0.780	0.840	0.840	48,393
2023-09-29	0.780	0.780	0.780	0.780	0.780	9,500
2023-09-28	0.830	0.830	0.770	0.780	0.780	37,770
2023-09-27	0.780	0.800	0.765	0.800	0.800	56,582
2023-09-26	0.800	0.800	0.785	0.785	0.785	70,246
2023-09-25	0.800	0.800	0.800	0.800	0.800	42,968

← NewerPage 13 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.