Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.580 | 1.610 | 1.580 | 1.605 | 1.605 | 17,491 |
| 2026-02-04 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 91,477 |
| 2026-02-03 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 147,275 |
| 2026-02-02 | 1.610 | 1.640 | 1.570 | 1.600 | 1.600 | 84,061 |
| 2026-01-30 | 1.585 | 1.650 | 1.585 | 1.610 | 1.610 | 217,975 |
| 2026-01-29 | 1.605 | 1.625 | 1.525 | 1.590 | 1.590 | 288,411 |
| 2026-01-28 | 1.600 | 1.625 | 1.600 | 1.605 | 1.605 | 31,270 |
| 2026-01-27 | 1.675 | 1.675 | 1.600 | 1.600 | 1.600 | 35,493 |
| 2026-01-23 | 1.635 | 1.650 | 1.615 | 1.650 | 1.650 | 137,662 |
| 2026-01-22 | 1.635 | 1.670 | 1.600 | 1.605 | 1.605 | 36,988 |
| 2026-01-21 | 1.620 | 1.620 | 1.600 | 1.605 | 1.605 | 67,397 |
| 2026-01-20 | 1.635 | 1.635 | 1.600 | 1.620 | 1.620 | 101,436 |
| 2026-01-19 | 1.650 | 1.650 | 1.620 | 1.635 | 1.635 | 116,416 |
| 2026-01-16 | 1.655 | 1.670 | 1.640 | 1.660 | 1.660 | 26,776 |
| 2026-01-15 | 1.670 | 1.670 | 1.623 | 1.655 | 1.655 | 84,040 |
| 2026-01-14 | 1.645 | 1.650 | 1.620 | 1.650 | 1.650 | 27,576 |
| 2026-01-13 | 1.630 | 1.700 | 1.605 | 1.645 | 1.645 | 141,223 |
| 2026-01-12 | 1.650 | 1.650 | 1.630 | 1.635 | 1.635 | 23,394 |
| 2026-01-09 | 1.645 | 1.670 | 1.640 | 1.650 | 1.650 | 246,433 |
| 2026-01-08 | 1.660 | 1.660 | 1.615 | 1.635 | 1.635 | 117,290 |
| 2026-01-07 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 97,934 |
| 2026-01-06 | 1.685 | 1.700 | 1.665 | 1.680 | 1.680 | 92,171 |
| 2026-01-05 | 1.700 | 1.705 | 1.650 | 1.660 | 1.660 | 101,855 |
| 2026-01-02 | 1.710 | 1.713 | 1.670 | 1.680 | 1.680 | 54,437 |
| 2025-12-31 | 1.800 | 1.800 | 1.680 | 1.700 | 1.700 | 193,557 |
| 2025-12-30 | 1.730 | 1.765 | 1.680 | 1.690 | 1.690 | 132,650 |
| 2025-12-29 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 211,364 |
| 2025-12-24 | 1.590 | 1.730 | 1.570 | 1.690 | 1.690 | 211,493 |
| 2025-12-23 | 1.600 | 1.620 | 1.525 | 1.600 | 1.600 | 291,189 |
| 2025-12-22 | 1.620 | 1.640 | 1.575 | 1.600 | 1.600 | 114,677 |
| 2025-12-19 | 1.550 | 1.645 | 1.550 | 1.610 | 1.610 | 445,895 |
| 2025-12-18 | 1.610 | 1.610 | 1.560 | 1.565 | 1.565 | 84,329 |
| 2025-12-17 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 278,549 |
| 2025-12-16 | 1.550 | 1.580 | 1.550 | 1.565 | 1.565 | 434,561 |
| 2025-12-15 | 1.700 | 1.700 | 1.550 | 1.550 | 1.550 | 86,047 |
| 2025-12-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-12-11 | 1.730 | 1.730 | 1.625 | 1.650 | 1.650 | 48,068 |
| 2025-12-10 | 1.735 | 1.735 | 1.600 | 1.650 | 1.650 | 118,789 |
| 2025-12-09 | 1.755 | 1.755 | 1.620 | 1.630 | 1.630 | 31,282 |
| 2025-12-08 | 1.610 | 1.660 | 1.605 | 1.640 | 1.640 | 8,313 |
| 2025-12-05 | 1.590 | 1.660 | 1.575 | 1.613 | 1.613 | 57,827 |
| 2025-12-04 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 11,346 |
| 2025-12-03 | 1.685 | 1.700 | 1.550 | 1.640 | 1.640 | 314,359 |
| 2025-12-02 | 1.790 | 1.790 | 1.680 | 1.680 | 1.680 | 116,673 |
| 2025-12-01 | 1.790 | 1.800 | 1.725 | 1.730 | 1.730 | 64,918 |
| 2025-11-28 | 1.800 | 1.845 | 1.765 | 1.785 | 1.785 | 98,604 |
| 2025-11-27 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 37,544 |
| 2025-11-26 | 1.800 | 1.830 | 1.780 | 1.785 | 1.785 | 132,886 |
| 2025-11-25 | 1.765 | 1.800 | 1.730 | 1.800 | 1.800 | 155,269 |
| 2025-11-24 | 1.750 | 1.800 | 1.750 | 1.755 | 1.755 | 11,793 |
| 2025-11-21 | 1.735 | 1.790 | 1.735 | 1.750 | 1.750 | 84,313 |
| 2025-11-20 | 1.800 | 1.805 | 1.738 | 1.790 | 1.790 | 446,215 |
| 2025-11-19 | 1.790 | 1.855 | 1.730 | 1.760 | 1.760 | 319,068 |
| 2025-11-18 | 1.765 | 1.765 | 1.670 | 1.720 | 1.720 | 153,445 |
| 2025-11-17 | 1.775 | 1.825 | 1.775 | 1.805 | 1.805 | 42,886 |
| 2025-11-14 | 1.860 | 1.875 | 1.765 | 1.830 | 1.830 | 835,756 |
| 2025-11-13 | 1.925 | 1.950 | 1.850 | 1.860 | 1.860 | 53,828 |
| 2025-11-12 | 1.850 | 1.950 | 1.850 | 1.855 | 1.855 | 145,524 |
| 2025-11-11 | 1.940 | 2.008 | 1.940 | 1.950 | 1.950 | 223,125 |
| 2025-11-10 | 2.010 | 2.050 | 1.930 | 1.930 | 1.930 | 171,256 |
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.