Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.520 | 1.520 | 1.435 | 1.495 | 1.495 | 6,614 |
| 2026-05-01 | 1.475 | 1.520 | 1.420 | 1.520 | 1.520 | 68,534 |
| 2026-04-30 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 46,592 |
| 2026-04-29 | 1.530 | 1.535 | 1.490 | 1.520 | 1.520 | 36,774 |
| 2026-04-28 | 1.558 | 1.565 | 1.515 | 1.530 | 1.530 | 7,203 |
| 2026-04-27 | 1.605 | 1.605 | 1.530 | 1.595 | 1.595 | 13,393 |
| 2026-04-24 | 1.595 | 1.605 | 1.588 | 1.600 | 1.600 | 2,399 |
| 2026-04-23 | 1.600 | 1.635 | 1.575 | 1.605 | 1.605 | 262,600 |
| 2026-04-22 | 1.650 | 1.650 | 1.595 | 1.605 | 1.605 | 13,451 |
| 2026-04-21 | 1.660 | 1.705 | 1.625 | 1.640 | 1.640 | 69,672 |
| 2026-04-20 | 1.620 | 1.750 | 1.605 | 1.700 | 1.700 | 87,192 |
| 2026-04-17 | 1.650 | 1.665 | 1.615 | 1.625 | 1.625 | 34,466 |
| 2026-04-16 | 1.570 | 1.650 | 1.565 | 1.650 | 1.650 | 24,274 |
| 2026-04-15 | 1.525 | 1.600 | 1.505 | 1.600 | 1.600 | 10,673 |
| 2026-04-14 | 1.500 | 1.580 | 1.480 | 1.530 | 1.530 | 17,858 |
| 2026-04-13 | 1.460 | 1.500 | 1.438 | 1.500 | 1.500 | 48,892 |
| 2026-04-10 | 1.475 | 1.495 | 1.430 | 1.490 | 1.490 | 10,007 |
| 2026-04-09 | 1.545 | 1.545 | 1.465 | 1.510 | 1.510 | 12,516 |
| 2026-04-08 | 1.460 | 1.540 | 1.430 | 1.540 | 1.540 | 316,009 |
| 2026-04-07 | 1.500 | 1.510 | 1.465 | 1.470 | 1.470 | 258,136 |
| 2026-04-02 | 1.500 | 1.500 | 1.445 | 1.500 | 1.500 | 11,216 |
| 2026-04-01 | 1.445 | 1.520 | 1.440 | 1.490 | 1.490 | 232,967 |
| 2026-03-31 | 1.490 | 1.495 | 1.400 | 1.445 | 1.445 | 198,232 |
| 2026-03-30 | 1.410 | 1.485 | 1.410 | 1.485 | 1.485 | 28,720 |
| 2026-03-27 | 1.440 | 1.480 | 1.370 | 1.475 | 1.475 | 330,401 |
| 2026-03-26 | 1.430 | 1.480 | 1.335 | 1.480 | 1.480 | 20,208 |
| 2026-03-25 | 1.370 | 1.490 | 1.370 | 1.430 | 1.430 | 36,939 |
| 2026-03-24 | 1.388 | 1.440 | 1.335 | 1.365 | 1.365 | 88,641 |
| 2026-03-23 | 1.375 | 1.375 | 1.325 | 1.345 | 1.345 | 73,019 |
| 2026-03-20 | 1.513 | 1.550 | 1.380 | 1.455 | 1.455 | 533,602 |
| 2026-03-19 | 1.440 | 1.475 | 1.430 | 1.470 | 1.470 | 155,447 |
| 2026-03-18 | 1.450 | 1.475 | 1.450 | 1.475 | 1.475 | 42,078 |
| 2026-03-17 | 1.500 | 1.500 | 1.350 | 1.450 | 1.450 | 154,578 |
| 2026-03-16 | 1.580 | 1.580 | 1.480 | 1.510 | 1.510 | 77,032 |
| 2026-03-13 | 1.530 | 1.590 | 1.520 | 1.585 | 1.585 | 47,891 |
| 2026-03-12 | 1.580 | 1.580 | 1.510 | 1.560 | 1.560 | 51,951 |
| 2026-03-11 | 1.557 | 1.590 | 1.510 | 1.525 | 1.525 | 275,199 |
| 2026-03-10 | 1.577 | 1.590 | 1.550 | 1.560 | 1.560 | 118,266 |
| 2026-03-09 | 1.610 | 1.610 | 1.520 | 1.555 | 1.555 | 377,829 |
| 2026-03-06 | 1.620 | 1.625 | 1.600 | 1.610 | 1.610 | 46,859 |
| 2026-03-05 | 1.635 | 1.690 | 1.595 | 1.690 | 1.690 | 560,565 |
| 2026-03-04 | 1.610 | 1.625 | 1.563 | 1.600 | 1.600 | 156,022 |
| 2026-03-03 | 1.630 | 1.640 | 1.610 | 1.640 | 1.640 | 191,311 |
| 2026-03-02 | 1.720 | 1.720 | 1.585 | 1.650 | 1.650 | 206,628 |
| 2026-02-27 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 64,639 |
| 2026-02-26 | 1.750 | 1.850 | 1.745 | 1.800 | 1.800 | 170,754 |
| 2026-02-25 | 1.675 | 1.710 | 1.670 | 1.705 | 1.705 | 76,819 |
| 2026-02-24 | 1.775 | 1.790 | 1.615 | 1.670 | 1.670 | 143,561 |
| 2026-02-23 | 1.835 | 1.835 | 1.755 | 1.785 | 1.785 | 112,710 |
| 2026-02-20 | 1.775 | 1.850 | 1.750 | 1.800 | 1.800 | 205,896 |
| 2026-02-19 | 1.800 | 1.815 | 1.763 | 1.790 | 1.790 | 62,194 |
| 2026-02-18 | 1.790 | 1.815 | 1.770 | 1.800 | 1.800 | 122,391 |
| 2026-02-17 | 1.760 | 1.820 | 1.760 | 1.790 | 1.790 | 153,150 |
| 2026-02-16 | 1.850 | 1.850 | 1.720 | 1.765 | 1.765 | 238,675 |
| 2026-02-13 | 1.900 | 1.900 | 1.780 | 1.800 | 1.800 | 65,476 |
| 2026-02-12 | 1.905 | 1.905 | 1.808 | 1.855 | 1.855 | 100,136 |
| 2026-02-11 | 1.860 | 1.930 | 1.840 | 1.905 | 1.905 | 456,349 |
| 2026-02-10 | 1.750 | 1.950 | 1.750 | 1.850 | 1.850 | 810,840 |
| 2026-02-09 | 1.620 | 1.710 | 1.620 | 1.710 | 1.710 | 401,889 |
| 2026-02-06 | 1.600 | 1.630 | 1.520 | 1.620 | 1.620 | 844,234 |
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.