Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.180 | 3.190 | 3.180 | 3.190 | 0.638 | 3,125 |
| 2023-06-29 | 3.130 | 3.130 | 3.130 | 3.130 | 0.626 | 0 |
| 2023-06-28 | 3.160 | 3.290 | 3.130 | 3.130 | 0.626 | 56,380 |
| 2023-06-27 | 3.150 | 3.150 | 3.050 | 3.080 | 0.616 | 104,795 |
| 2023-06-26 | 3.290 | 3.290 | 3.170 | 3.170 | 0.634 | 45,200 |
| 2023-06-23 | 3.190 | 3.300 | 3.180 | 3.300 | 0.660 | 60,860 |
| 2023-06-22 | 3.310 | 3.310 | 3.300 | 3.300 | 0.660 | 21,645 |
| 2023-06-21 | 3.360 | 3.360 | 3.360 | 3.360 | 0.672 | 175 |
| 2023-06-20 | 3.320 | 3.370 | 3.320 | 3.350 | 0.670 | 80,375 |
| 2023-06-19 | 3.300 | 3.410 | 3.300 | 3.410 | 0.682 | 73,650 |
| 2023-06-16 | 3.290 | 3.300 | 3.290 | 3.300 | 0.660 | 1,500 |
| 2023-06-15 | 3.290 | 3.300 | 3.200 | 3.300 | 0.660 | 78,020 |
| 2023-06-14 | 3.250 | 3.290 | 3.250 | 3.290 | 0.658 | 15,480 |
| 2023-06-13 | 3.300 | 3.300 | 3.240 | 3.240 | 0.648 | 16,735 |
| 2023-06-09 | 3.300 | 3.300 | 3.300 | 3.300 | 0.660 | 6,250 |
| 2023-06-08 | 3.300 | 3.300 | 3.300 | 3.300 | 0.660 | 7,015 |
| 2023-06-07 | 3.370 | 3.370 | 3.340 | 3.340 | 0.668 | 47,930 |
| 2023-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 0 |
| 2023-06-05 | 3.410 | 3.450 | 3.400 | 3.400 | 0.680 | 506,075 |
| 2023-06-02 | 3.500 | 3.500 | 3.390 | 3.400 | 0.680 | 15,795 |
| 2023-06-01 | 3.390 | 3.480 | 3.390 | 3.430 | 0.686 | 297,365 |
| 2023-05-31 | 3.380 | 3.380 | 3.380 | 3.380 | 0.676 | 1,500 |
| 2023-05-30 | 3.380 | 3.380 | 3.380 | 3.380 | 0.676 | 765 |
| 2023-05-29 | 3.400 | 3.400 | 3.340 | 3.340 | 0.668 | 57,345 |
| 2023-05-26 | 3.400 | 3.400 | 3.390 | 3.390 | 0.678 | 1,750 |
| 2023-05-25 | 3.390 | 3.390 | 3.340 | 3.380 | 0.676 | 61,620 |
| 2023-05-24 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 0 |
| 2023-05-23 | 3.400 | 3.400 | 3.380 | 3.400 | 0.680 | 247,765 |
| 2023-05-22 | 3.420 | 3.420 | 3.395 | 3.400 | 0.680 | 2,130 |
| 2023-05-19 | 3.390 | 3.390 | 3.380 | 3.390 | 0.678 | 31,265 |
| 2023-05-18 | 3.380 | 3.400 | 3.380 | 3.400 | 0.680 | 105,185 |
| 2023-05-17 | 3.380 | 3.380 | 3.370 | 3.370 | 0.674 | 29,995 |
| 2023-05-16 | 3.390 | 3.410 | 3.370 | 3.380 | 0.676 | 191,915 |
| 2023-05-15 | 3.400 | 3.400 | 3.390 | 3.390 | 0.678 | 6,645 |
| 2023-05-12 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 21,340 |
| 2023-05-11 | 3.350 | 3.350 | 3.350 | 3.350 | 0.670 | 15,000 |
| 2023-05-10 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 3,660 |
| 2023-05-09 | 3.430 | 3.430 | 3.430 | 3.430 | 0.686 | 0 |
| 2023-05-08 | 3.440 | 3.440 | 3.430 | 3.430 | 0.686 | 18,135 |
| 2023-05-05 | 3.490 | 3.490 | 3.480 | 3.480 | 0.696 | 158,925 |
| 2023-05-04 | 3.450 | 3.540 | 3.440 | 3.500 | 0.700 | 119,110 |
| 2023-05-03 | 3.250 | 3.250 | 3.200 | 3.200 | 0.640 | 31,335 |
| 2023-05-02 | 3.260 | 3.260 | 3.250 | 3.260 | 0.652 | 78,665 |
| 2023-05-01 | 3.320 | 3.320 | 3.250 | 3.250 | 0.650 | 115,780 |
| 2023-04-28 | 3.430 | 3.430 | 3.430 | 3.430 | 0.686 | 0 |
| 2023-04-27 | 3.360 | 3.430 | 3.360 | 3.430 | 0.686 | 10,035 |
| 2023-04-26 | 3.330 | 3.370 | 3.250 | 3.320 | 0.664 | 229,100 |
| 2023-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 0.660 | 0 |
| 2023-04-21 | 3.300 | 3.330 | 3.300 | 3.300 | 0.660 | 71,250 |
| 2023-04-20 | 3.400 | 3.400 | 3.280 | 3.280 | 0.656 | 595,505 |
| 2023-04-19 | 3.400 | 3.400 | 3.340 | 3.375 | 0.675 | 89,925 |
| 2023-04-18 | 3.450 | 3.450 | 3.425 | 3.450 | 0.690 | 24,030 |
| 2023-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 0.700 | 745 |
| 2023-04-14 | 3.450 | 3.450 | 3.400 | 3.400 | 0.680 | 60,650 |
| 2023-04-13 | 3.300 | 3.450 | 3.300 | 3.450 | 0.690 | 164,240 |
| 2023-04-12 | 3.350 | 3.360 | 3.350 | 3.360 | 0.672 | 4,455 |
| 2023-04-11 | 3.350 | 3.350 | 3.350 | 3.350 | 0.670 | 88,250 |
| 2023-04-06 | 3.350 | 3.350 | 3.250 | 3.250 | 0.650 | 2,500 |
| 2023-04-05 | 3.450 | 3.450 | 3.300 | 3.320 | 0.664 | 65,220 |
| 2023-04-04 | 3.460 | 3.460 | 3.460 | 3.460 | 0.692 | 8,735 |
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.