Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.460 | 3.460 | 3.460 | 3.460 | 0.692 | 3,195 |
| 2023-03-31 | 3.450 | 3.450 | 3.450 | 3.450 | 0.690 | 22,780 |
| 2023-03-30 | 3.260 | 3.450 | 3.260 | 3.450 | 0.690 | 124,720 |
| 2023-03-29 | 3.360 | 3.360 | 3.250 | 3.260 | 0.652 | 100,010 |
| 2023-03-28 | 3.250 | 3.300 | 3.250 | 3.300 | 0.660 | 77,580 |
| 2023-03-27 | 3.180 | 3.250 | 3.120 | 3.120 | 0.624 | 29,705 |
| 2023-03-24 | 3.250 | 3.250 | 3.250 | 3.250 | 0.650 | 7,820 |
| 2023-03-23 | 3.250 | 3.250 | 3.250 | 3.250 | 0.650 | 1,550 |
| 2023-03-22 | 3.300 | 3.300 | 3.250 | 3.250 | 0.650 | 8,690 |
| 2023-03-21 | 3.300 | 3.300 | 3.300 | 3.300 | 0.660 | 10,530 |
| 2023-03-20 | 3.350 | 3.350 | 3.300 | 3.300 | 0.660 | 19,835 |
| 2023-03-17 | 3.350 | 3.350 | 3.300 | 3.300 | 0.660 | 2,740 |
| 2023-03-16 | 3.460 | 3.460 | 3.300 | 3.300 | 0.660 | 11,560 |
| 2023-03-15 | 3.400 | 3.450 | 3.400 | 3.420 | 0.684 | 444,015 |
| 2023-03-14 | 3.540 | 3.540 | 3.400 | 3.400 | 0.680 | 178,945 |
| 2023-03-13 | 3.550 | 3.550 | 3.550 | 3.550 | 0.710 | 0 |
| 2023-03-10 | 3.680 | 3.680 | 3.550 | 3.550 | 0.710 | 7,530 |
| 2023-03-09 | 3.680 | 3.680 | 3.680 | 3.680 | 0.736 | 4,120 |
| 2023-03-08 | 3.500 | 3.500 | 3.500 | 3.500 | 0.700 | 0 |
| 2023-03-07 | 3.700 | 3.700 | 3.500 | 3.500 | 0.700 | 620 |
| 2023-03-06 | 3.700 | 3.700 | 3.700 | 3.700 | 0.740 | 1,405 |
| 2023-03-03 | 3.700 | 3.700 | 3.670 | 3.680 | 0.736 | 29,825 |
| 2023-03-02 | 3.750 | 3.760 | 3.750 | 3.750 | 0.750 | 18,450 |
| 2023-03-01 | 3.700 | 3.700 | 3.700 | 3.700 | 0.740 | 3,315 |
| 2023-02-28 | 3.760 | 3.800 | 3.750 | 3.790 | 0.758 | 150,625 |
| 2023-02-27 | 3.790 | 3.790 | 3.790 | 3.790 | 0.758 | 4,775 |
| 2023-02-24 | 3.840 | 3.840 | 3.750 | 3.800 | 0.760 | 15,220 |
| 2023-02-23 | 3.820 | 3.900 | 3.820 | 3.890 | 0.778 | 14,695 |
| 2023-02-22 | 3.210 | 3.210 | 3.210 | 3.210 | 0.642 | 0 |
| 2023-02-21 | 3.210 | 3.210 | 3.210 | 3.210 | 0.642 | 0 |
| 2023-02-20 | 3.210 | 3.210 | 3.210 | 3.210 | 0.642 | 0 |
| 2023-02-17 | 3.210 | 3.210 | 3.210 | 3.210 | 0.642 | 0 |
| 2023-02-16 | 3.210 | 3.210 | 3.210 | 3.210 | 0.642 | 33,060 |
| 2023-02-15 | 3.100 | 3.100 | 3.100 | 3.100 | 0.620 | 3,160 |
| 2023-02-14 | 3.020 | 3.020 | 3.010 | 3.010 | 0.602 | 11,735 |
| 2023-02-13 | 3.020 | 3.020 | 2.990 | 3.000 | 0.600 | 40,230 |
| 2023-02-10 | 3.100 | 3.100 | 3.010 | 3.010 | 0.602 | 5,590 |
| 2023-02-09 | 3.210 | 3.210 | 3.100 | 3.100 | 0.620 | 44,750 |
| 2023-02-08 | 3.300 | 3.300 | 3.210 | 3.210 | 0.642 | 23,155 |
| 2023-02-07 | 3.300 | 3.300 | 3.300 | 3.300 | 0.660 | 3,855 |
| 2023-02-06 | 3.400 | 3.400 | 3.350 | 3.350 | 0.670 | 42,785 |
| 2023-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 1,410 |
| 2023-02-02 | 3.400 | 3.400 | 3.300 | 3.370 | 0.674 | 27,715 |
| 2023-02-01 | 3.500 | 3.500 | 3.500 | 3.500 | 0.700 | 0 |
| 2023-01-31 | 3.500 | 3.500 | 3.350 | 3.500 | 0.700 | 12,970 |
| 2023-01-30 | 3.560 | 3.560 | 3.500 | 3.500 | 0.700 | 317,355 |
| 2023-01-27 | 3.580 | 3.600 | 3.560 | 3.600 | 0.720 | 27,800 |
| 2023-01-25 | 3.615 | 3.615 | 3.580 | 3.590 | 0.718 | 33,060 |
| 2023-01-24 | 3.600 | 3.600 | 3.580 | 3.580 | 0.716 | 141,885 |
| 2023-01-23 | 3.750 | 3.750 | 3.600 | 3.600 | 0.720 | 15,135 |
| 2023-01-20 | 3.750 | 3.750 | 3.700 | 3.750 | 0.750 | 1,820 |
| 2023-01-19 | 3.550 | 3.750 | 3.550 | 3.750 | 0.750 | 7,270 |
| 2023-01-18 | 3.750 | 3.775 | 3.550 | 3.550 | 0.710 | 180,575 |
| 2023-01-17 | 3.820 | 3.820 | 3.750 | 3.750 | 0.750 | 72,335 |
| 2023-01-16 | 3.950 | 3.950 | 3.800 | 3.810 | 0.762 | 195,305 |
| 2023-01-13 | 4.000 | 4.000 | 3.910 | 3.910 | 0.782 | 204,185 |
| 2023-01-12 | 4.000 | 4.000 | 3.860 | 4.000 | 0.800 | 218,850 |
← NewerPage 16 of 16 · 957 trading days
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.