Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.880 | 1.950 | 1.880 | 1.930 | 1.930 | 71,743 |
| 2025-11-06 | 1.960 | 2.020 | 1.870 | 1.875 | 1.875 | 125,266 |
| 2025-11-05 | 2.080 | 2.130 | 1.820 | 1.910 | 1.910 | 294,902 |
| 2025-11-04 | 2.100 | 2.100 | 2.000 | 2.080 | 2.080 | 159,283 |
| 2025-11-03 | 2.050 | 2.120 | 1.995 | 2.070 | 2.070 | 365,771 |
| 2025-10-31 | 1.850 | 2.080 | 1.850 | 2.000 | 2.000 | 731,448 |
| 2025-10-30 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 58,142 |
| 2025-10-29 | 1.800 | 1.850 | 1.780 | 1.780 | 1.780 | 1,013,505 |
| 2025-10-28 | 1.680 | 1.810 | 1.660 | 1.800 | 1.800 | 910,149 |
| 2025-10-27 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 213,463 |
| 2025-10-24 | 1.655 | 1.725 | 1.655 | 1.690 | 1.690 | 541,039 |
| 2025-10-23 | 1.600 | 1.745 | 1.600 | 1.675 | 1.675 | 211,725 |
| 2025-10-22 | 1.640 | 1.640 | 1.605 | 1.625 | 1.625 | 71,726 |
| 2025-10-21 | 1.740 | 1.740 | 1.550 | 1.650 | 1.650 | 451,553 |
| 2025-10-20 | 1.750 | 1.790 | 1.740 | 1.750 | 1.750 | 156,164 |
| 2025-10-17 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 201,074 |
| 2025-10-16 | 1.780 | 1.820 | 1.770 | 1.785 | 1.785 | 1,307,943 |
| 2025-10-15 | 1.760 | 1.835 | 1.760 | 1.760 | 1.760 | 558,966 |
| 2025-10-14 | 1.750 | 1.800 | 1.740 | 1.775 | 1.775 | 185,063 |
| 2025-10-13 | 1.740 | 1.800 | 1.740 | 1.780 | 1.780 | 249,264 |
| 2025-10-10 | 1.730 | 1.820 | 1.705 | 1.820 | 1.820 | 657,692 |
| 2025-10-09 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 526,729 |
| 2025-10-08 | 1.700 | 1.880 | 1.700 | 1.790 | 1.790 | 949,388 |
| 2025-10-07 | 1.590 | 1.745 | 1.510 | 1.680 | 1.680 | 598,191 |
| 2025-10-06 | 1.350 | 1.450 | 1.340 | 1.400 | 1.400 | 263,673 |
| 2025-10-03 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 50,550 |
| 2025-10-02 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 308,786 |
| 2025-10-01 | 1.195 | 1.350 | 1.180 | 1.300 | 1.300 | 807,087 |
| 2025-09-30 | 1.090 | 1.175 | 1.075 | 1.175 | 1.175 | 393,557 |
| 2025-09-29 | 1.080 | 1.090 | 1.075 | 1.090 | 1.090 | 33,608 |
| 2025-09-26 | 1.095 | 1.110 | 1.080 | 1.080 | 1.080 | 49,639 |
| 2025-09-25 | 1.100 | 1.105 | 1.080 | 1.080 | 1.080 | 30,173 |
| 2025-09-24 | 1.100 | 1.110 | 1.095 | 1.100 | 1.100 | 10,616 |
| 2025-09-23 | 1.100 | 1.110 | 1.100 | 1.105 | 1.105 | 32,269 |
| 2025-09-22 | 1.105 | 1.110 | 1.090 | 1.100 | 1.100 | 87,709 |
| 2025-09-19 | 1.070 | 1.120 | 1.060 | 1.100 | 1.100 | 396,400 |
| 2025-09-18 | 1.060 | 1.065 | 1.035 | 1.060 | 1.060 | 733,798 |
| 2025-09-17 | 0.990 | 1.075 | 0.990 | 1.050 | 1.050 | 2,146,588 |
| 2025-09-16 | 0.955 | 0.990 | 0.955 | 0.990 | 0.990 | 40,974 |
| 2025-09-15 | 0.915 | 0.960 | 0.915 | 0.960 | 0.960 | 29,645 |
| 2025-09-12 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 46,510 |
| 2025-09-11 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 25,146 |
| 2025-09-10 | 0.935 | 0.935 | 0.920 | 0.920 | 0.920 | 18,684 |
| 2025-09-09 | 0.940 | 0.940 | 0.935 | 0.935 | 0.935 | 44,656 |
| 2025-09-08 | 0.970 | 0.970 | 0.935 | 0.935 | 0.935 | 72,187 |
| 2025-09-05 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 21,502 |
| 2025-09-04 | 0.980 | 0.980 | 0.940 | 0.950 | 0.950 | 110,678 |
| 2025-09-03 | 1.005 | 1.005 | 0.945 | 0.980 | 0.980 | 48,899 |
| 2025-09-02 | 1.005 | 1.020 | 1.000 | 1.000 | 1.000 | 45,555 |
| 2025-09-01 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 77,626 |
| 2025-08-29 | 1.020 | 1.040 | 0.965 | 1.040 | 1.040 | 84,226 |
| 2025-08-28 | 1.050 | 1.065 | 1.000 | 1.020 | 1.020 | 167,797 |
| 2025-08-27 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 76,416 |
| 2025-08-26 | 0.950 | 1.145 | 0.950 | 1.060 | 1.060 | 258,507 |
| 2025-08-25 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 73,976 |
| 2025-08-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 62,128 |
| 2025-08-21 | 0.925 | 0.925 | 0.920 | 0.925 | 0.925 | 8,468 |
| 2025-08-20 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 13,760 |
| 2025-08-19 | 0.930 | 0.930 | 0.925 | 0.925 | 0.925 | 35,989 |
| 2025-08-18 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 9,631 |
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.