Acusensus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.810	0.820	0.800	0.800	0.800	99,144
2023-09-21	0.850	0.850	0.800	0.815	0.815	63,295
2023-09-20	0.865	0.870	0.850	0.850	0.850	2,465
2023-09-19	0.875	0.875	0.870	0.870	0.870	3,419
2023-09-18	0.875	0.875	0.870	0.870	0.870	64,348
2023-09-15	0.870	0.880	0.870	0.870	0.870	54,526
2023-09-14	0.895	0.895	0.870	0.870	0.870	15,566
2023-09-13	0.880	0.900	0.870	0.895	0.895	102,297
2023-09-12	0.850	0.865	0.850	0.860	0.860	56,569
2023-09-11	0.825	0.850	0.825	0.850	0.850	60,103
2023-09-08	0.825	0.835	0.820	0.820	0.820	246,251
2023-09-07	0.820	0.840	0.820	0.840	0.840	5,659
2023-09-06	0.850	0.890	0.800	0.800	0.800	18,706
2023-09-05	0.900	0.900	0.800	0.800	0.800	64,550
2023-09-04	0.895	0.900	0.895	0.900	0.900	37,619
2023-09-01	0.800	0.890	0.800	0.890	0.890	40,388
2023-08-31	0.820	0.820	0.770	0.800	0.800	56,281
2023-08-30	0.800	0.810	0.790	0.805	0.805	68,322
2023-08-29	0.765	0.800	0.765	0.800	0.800	61,707
2023-08-28	0.735	0.780	0.700	0.765	0.765	157,679
2023-08-25	0.700	0.730	0.700	0.730	0.730	30,400
2023-08-24	0.700	0.710	0.700	0.700	0.700	60,192
2023-08-23	0.700	0.700	0.700	0.700	0.700	3,515
2023-08-22	0.700	0.700	0.700	0.700	0.700	1,434
2023-08-21	0.690	0.700	0.685	0.700	0.700	30,830
2023-08-18	0.690	0.690	0.690	0.690	0.690	57,000
2023-08-17	0.690	0.690	0.685	0.690	0.690	8,217
2023-08-16	0.690	0.690	0.690	0.690	0.690	13,390
2023-08-15	0.690	0.690	0.690	0.690	0.690	84,946
2023-08-14	0.690	0.690	0.685	0.685	0.685	100,000
2023-08-11	0.680	0.680	0.670	0.670	0.670	5,743
2023-08-10	0.690	0.690	0.690	0.690	0.690	53,400
2023-08-09	0.690	0.700	0.690	0.690	0.690	64,414
2023-08-08	0.700	0.700	0.690	0.700	0.700	85,023
2023-08-07	0.695	0.700	0.685	0.685	0.685	113,597
2023-08-04	0.690	0.690	0.690	0.690	0.690	18,750
2023-08-03	0.690	0.690	0.690	0.690	0.690	0
2023-08-02	0.720	0.720	0.690	0.690	0.690	60,378
2023-08-01	0.740	0.740	0.700	0.700	0.700	69,815
2023-07-31	0.700	0.700	0.700	0.700	0.700	0
2023-07-28	0.680	0.700	0.680	0.700	0.700	11,614
2023-07-27	0.634	0.634	0.634	0.634	0.634	0
2023-07-26	3.200	3.250	3.170	3.170	0.634	44,605
2023-07-25	3.160	3.170	3.160	3.170	0.634	930
2023-07-24	3.090	3.100	3.080	3.080	0.616	22,965
2023-07-21	3.200	3.200	3.170	3.170	0.634	20,520
2023-07-20	3.200	3.200	3.170	3.200	0.640	49,290
2023-07-19	3.250	3.250	3.200	3.200	0.640	16,245
2023-07-18	3.170	3.250	3.170	3.250	0.650	23,485
2023-07-17	3.200	3.200	3.200	3.200	0.640	1,560
2023-07-14	3.280	3.280	3.200	3.200	0.640	55,950
2023-07-13	3.240	3.240	3.200	3.200	0.640	2,705
2023-07-12	3.330	3.330	3.200	3.200	0.640	135,440
2023-07-11	3.390	3.390	3.390	3.390	0.678	0
2023-07-10	3.390	3.390	3.390	3.390	0.678	0
2023-07-07	3.390	3.390	3.390	3.390	0.678	0
2023-07-06	3.390	3.400	3.390	3.390	0.678	17,165
2023-07-05	3.390	3.390	3.390	3.390	0.678	0
2023-07-04	3.360	3.390	3.360	3.390	0.678	36,190
2023-07-03	3.230	3.300	3.230	3.300	0.660	50,545

← NewerPage 14 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.