Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.075 | 1.090 | 1.010 | 1.030 | 1.030 | 95,630 |
| 2026-07-27 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 107,757 |
| 2026-07-24 | 1.105 | 1.105 | 1.040 | 1.055 | 1.055 | 52,992 |
| 2026-07-23 | 1.120 | 1.125 | 1.075 | 1.075 | 1.075 | 191,076 |
| 2026-07-22 | 1.135 | 1.135 | 1.115 | 1.115 | 1.115 | 57,345 |
| 2026-07-21 | 1.130 | 1.140 | 1.125 | 1.130 | 1.130 | 219,949 |
| 2026-07-20 | 1.140 | 1.145 | 1.115 | 1.125 | 1.125 | 33,144 |
| 2026-07-17 | 1.115 | 1.138 | 1.090 | 1.110 | 1.110 | 327,124 |
| 2026-07-16 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 44,396 |
| 2026-07-15 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 435,260 |
| 2026-07-14 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 47,420 |
| 2026-07-13 | 1.140 | 1.145 | 1.105 | 1.120 | 1.120 | 76,734 |
| 2026-07-10 | 1.150 | 1.165 | 1.135 | 1.145 | 1.145 | 73,079 |
| 2026-07-09 | 1.160 | 1.175 | 1.130 | 1.165 | 1.165 | 31,558 |
| 2026-07-08 | 1.180 | 1.190 | 1.160 | 1.165 | 1.165 | 320,068 |
| 2026-07-07 | 1.215 | 1.220 | 1.165 | 1.190 | 1.190 | 827,223 |
| 2026-07-06 | 1.175 | 1.220 | 1.170 | 1.220 | 1.220 | 31,754 |
| 2026-07-03 | 1.220 | 1.255 | 1.190 | 1.190 | 1.190 | 24,553 |
| 2026-07-02 | 1.195 | 1.220 | 1.170 | 1.220 | 1.220 | 8,654 |
| 2026-07-01 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 27,812 |
| 2026-06-30 | 1.250 | 1.250 | 1.185 | 1.240 | 1.240 | 116,830 |
| 2026-06-29 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 10,250 |
| 2026-06-26 | 1.165 | 1.165 | 1.125 | 1.160 | 1.160 | 23,116 |
| 2026-06-25 | 1.195 | 1.225 | 1.105 | 1.165 | 1.165 | 542,240 |
| 2026-06-24 | 1.210 | 1.210 | 1.180 | 1.185 | 1.185 | 15,690 |
| 2026-06-23 | 1.260 | 1.260 | 1.195 | 1.250 | 1.250 | 3,249 |
| 2026-06-22 | 1.210 | 1.300 | 1.190 | 1.250 | 1.250 | 79,639 |
| 2026-06-19 | 1.170 | 1.250 | 1.090 | 1.195 | 1.195 | 608,467 |
| 2026-06-18 | 1.195 | 1.195 | 1.070 | 1.170 | 1.170 | 1,970,491 |
| 2026-06-17 | 1.205 | 1.240 | 1.190 | 1.195 | 1.195 | 96,413 |
| 2026-06-16 | 1.300 | 1.300 | 1.220 | 1.230 | 1.230 | 58,287 |
| 2026-06-15 | 1.225 | 1.300 | 1.220 | 1.300 | 1.300 | 31,858 |
| 2026-06-12 | 1.290 | 1.300 | 1.215 | 1.215 | 1.215 | 75,300 |
| 2026-06-11 | 1.245 | 1.265 | 1.195 | 1.255 | 1.255 | 48,336 |
| 2026-06-10 | 1.310 | 1.310 | 1.195 | 1.235 | 1.235 | 18,797 |
| 2026-06-09 | 1.190 | 1.308 | 1.190 | 1.290 | 1.290 | 55,448 |
| 2026-06-05 | 1.190 | 1.260 | 1.190 | 1.190 | 1.190 | 2,838,290 |
| 2026-06-04 | 1.180 | 1.230 | 1.158 | 1.190 | 1.190 | 189,060 |
| 2026-06-03 | 1.270 | 1.270 | 1.190 | 1.195 | 1.195 | 93,198 |
| 2026-06-02 | 1.295 | 1.300 | 1.270 | 1.290 | 1.290 | 124,784 |
| 2026-06-01 | 1.310 | 1.325 | 1.300 | 1.300 | 1.300 | 8,946 |
| 2026-05-29 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 14,335 |
| 2026-05-28 | 1.355 | 1.355 | 1.270 | 1.310 | 1.310 | 807,719 |
| 2026-05-27 | 1.315 | 1.380 | 1.315 | 1.380 | 1.380 | 12,071 |
| 2026-05-26 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 192 |
| 2026-05-25 | 1.365 | 1.410 | 1.305 | 1.410 | 1.410 | 35,899 |
| 2026-05-22 | 1.385 | 1.405 | 1.355 | 1.355 | 1.355 | 22,212 |
| 2026-05-21 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 18,294 |
| 2026-05-20 | 1.425 | 1.425 | 1.360 | 1.360 | 1.360 | 8,090 |
| 2026-05-19 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 32,141 |
| 2026-05-18 | 1.400 | 1.425 | 1.383 | 1.425 | 1.425 | 105,995 |
| 2026-05-15 | 1.350 | 1.425 | 1.345 | 1.410 | 1.410 | 103,829 |
| 2026-05-14 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 24,030 |
| 2026-05-13 | 1.400 | 1.425 | 1.375 | 1.425 | 1.425 | 17,914 |
| 2026-05-12 | 1.390 | 1.415 | 1.355 | 1.415 | 1.415 | 19,565 |
| 2026-05-11 | 1.500 | 1.500 | 1.350 | 1.390 | 1.390 | 12,745 |
| 2026-05-08 | 1.385 | 1.450 | 1.280 | 1.450 | 1.450 | 115,850 |
| 2026-05-07 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 47,273 |
| 2026-05-06 | 1.520 | 1.520 | 1.380 | 1.450 | 1.450 | 206,495 |
| 2026-05-05 | 1.495 | 1.520 | 1.420 | 1.520 | 1.520 | 4,133 |
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.