Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.055 | 1.055 | 1.015 | 1.015 | 1.015 | 16,514 |
| 2025-05-21 | 1.065 | 1.070 | 1.055 | 1.055 | 1.055 | 11,966 |
| 2025-05-20 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 3,334 |
| 2025-05-19 | 1.070 | 1.075 | 1.070 | 1.075 | 1.075 | 630 |
| 2025-05-16 | 1.100 | 1.100 | 1.055 | 1.070 | 1.070 | 29,324 |
| 2025-05-15 | 1.125 | 1.150 | 1.045 | 1.100 | 1.100 | 40,374 |
| 2025-05-14 | 1.090 | 1.200 | 1.080 | 1.145 | 1.145 | 133,864 |
| 2025-05-13 | 1.045 | 1.090 | 1.015 | 1.090 | 1.090 | 184,019 |
| 2025-05-12 | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | 31,091 |
| 2025-05-09 | 1.025 | 1.025 | 1.005 | 1.005 | 1.005 | 5,508 |
| 2025-05-08 | 1.020 | 1.020 | 1.015 | 1.015 | 1.015 | 11,104 |
| 2025-05-07 | 1.045 | 1.045 | 1.005 | 1.015 | 1.015 | 39,413 |
| 2025-05-06 | 1.010 | 1.045 | 1.010 | 1.045 | 1.045 | 40,306 |
| 2025-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,261 |
| 2025-05-02 | 1.045 | 1.045 | 1.040 | 1.040 | 1.040 | 503 |
| 2025-05-01 | 1.015 | 1.040 | 1.000 | 1.040 | 1.040 | 27,231 |
| 2025-04-30 | 0.995 | 1.050 | 0.985 | 1.050 | 1.050 | 49,855 |
| 2025-04-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-04-28 | 0.970 | 1.005 | 0.970 | 0.970 | 0.970 | 10,150 |
| 2025-04-24 | 0.968 | 0.975 | 0.968 | 0.970 | 0.970 | 198,892 |
| 2025-04-23 | 0.935 | 1.000 | 0.935 | 0.975 | 0.975 | 244,253 |
| 2025-04-22 | 0.965 | 0.973 | 0.945 | 0.973 | 0.973 | 31,715 |
| 2025-04-17 | 0.988 | 0.988 | 0.955 | 0.960 | 0.960 | 20,474 |
| 2025-04-16 | 0.980 | 0.998 | 0.980 | 0.995 | 0.995 | 26,463 |
| 2025-04-15 | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | 31,995 |
| 2025-04-14 | 0.975 | 1.025 | 0.975 | 1.005 | 1.005 | 81,841 |
| 2025-04-11 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 31,477 |
| 2025-04-10 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 111,589 |
| 2025-04-09 | 0.978 | 0.980 | 0.935 | 0.970 | 0.970 | 42,078 |
| 2025-04-08 | 0.910 | 1.010 | 0.910 | 0.980 | 0.980 | 261,773 |
| 2025-04-07 | 0.930 | 0.950 | 0.855 | 0.950 | 0.950 | 268,349 |
| 2025-04-04 | 1.015 | 1.020 | 0.975 | 0.985 | 0.985 | 108,977 |
| 2025-04-03 | 1.070 | 1.070 | 1.035 | 1.035 | 1.035 | 109,425 |
| 2025-04-02 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 56,427 |
| 2025-04-01 | 1.080 | 1.080 | 1.055 | 1.055 | 1.055 | 50,133 |
| 2025-03-31 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 75,815 |
| 2025-03-28 | 1.120 | 1.130 | 1.080 | 1.105 | 1.105 | 100,832 |
| 2025-03-27 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 61,745 |
| 2025-03-26 | 1.085 | 1.110 | 1.085 | 1.100 | 1.100 | 233,021 |
| 2025-03-25 | 1.095 | 1.100 | 1.085 | 1.085 | 1.085 | 44,080 |
| 2025-03-24 | 1.100 | 1.100 | 1.085 | 1.090 | 1.090 | 17,152 |
| 2025-03-21 | 1.110 | 1.110 | 1.105 | 1.110 | 1.110 | 94,978 |
| 2025-03-20 | 1.108 | 1.120 | 1.100 | 1.120 | 1.120 | 92,599 |
| 2025-03-19 | 1.130 | 1.130 | 1.095 | 1.095 | 1.095 | 6,711 |
| 2025-03-18 | 1.085 | 1.130 | 1.085 | 1.130 | 1.130 | 62,725 |
| 2025-03-17 | 1.100 | 1.100 | 1.080 | 1.085 | 1.085 | 25,049 |
| 2025-03-14 | 1.120 | 1.120 | 1.063 | 1.080 | 1.080 | 221,632 |
| 2025-03-13 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 3,172 |
| 2025-03-12 | 1.060 | 1.120 | 1.050 | 1.110 | 1.110 | 115,457 |
| 2025-03-11 | 1.060 | 1.075 | 1.025 | 1.070 | 1.070 | 129,012 |
| 2025-03-10 | 1.115 | 1.120 | 1.080 | 1.100 | 1.100 | 121,720 |
| 2025-03-07 | 1.120 | 1.120 | 1.095 | 1.110 | 1.110 | 90,540 |
| 2025-03-06 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 53,266 |
| 2025-03-05 | 1.150 | 1.150 | 1.055 | 1.090 | 1.090 | 206,025 |
| 2025-03-04 | 1.200 | 1.200 | 1.145 | 1.145 | 1.145 | 28,382 |
| 2025-03-03 | 1.160 | 1.220 | 1.160 | 1.210 | 1.210 | 95,674 |
| 2025-02-28 | 1.125 | 1.165 | 1.125 | 1.150 | 1.150 | 156,687 |
| 2025-02-27 | 1.200 | 1.220 | 1.160 | 1.210 | 1.210 | 104,559 |
| 2025-02-26 | 1.220 | 1.260 | 1.210 | 1.240 | 1.240 | 213,819 |
| 2025-02-25 | 1.275 | 1.275 | 1.215 | 1.260 | 1.260 | 87,715 |
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.