Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.275 | 1.280 | 1.230 | 1.270 | 1.270 | 169,992 |
| 2025-02-21 | 1.255 | 1.290 | 1.250 | 1.268 | 1.268 | 49,041 |
| 2025-02-20 | 1.285 | 1.290 | 1.245 | 1.250 | 1.250 | 96,800 |
| 2025-02-19 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 17,279 |
| 2025-02-18 | 1.270 | 1.280 | 1.265 | 1.265 | 1.265 | 157,849 |
| 2025-02-17 | 1.250 | 1.270 | 1.235 | 1.270 | 1.270 | 97,637 |
| 2025-02-14 | 1.225 | 1.250 | 1.200 | 1.250 | 1.250 | 44,584 |
| 2025-02-13 | 1.215 | 1.225 | 1.200 | 1.225 | 1.225 | 21,042 |
| 2025-02-12 | 1.240 | 1.245 | 1.210 | 1.210 | 1.210 | 38,960 |
| 2025-02-11 | 1.250 | 1.250 | 1.235 | 1.240 | 1.240 | 21,017 |
| 2025-02-10 | 1.255 | 1.290 | 1.240 | 1.250 | 1.250 | 188,981 |
| 2025-02-07 | 1.240 | 1.260 | 1.235 | 1.250 | 1.250 | 171,067 |
| 2025-02-06 | 1.230 | 1.245 | 1.225 | 1.240 | 1.240 | 32,074 |
| 2025-02-05 | 1.250 | 1.250 | 1.225 | 1.225 | 1.225 | 71,906 |
| 2025-02-04 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 94,710 |
| 2025-02-03 | 1.230 | 1.260 | 1.198 | 1.250 | 1.250 | 252,643 |
| 2025-01-31 | 1.180 | 1.295 | 1.175 | 1.230 | 1.230 | 639,943 |
| 2025-01-30 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 232,144 |
| 2025-01-29 | 1.073 | 1.085 | 1.070 | 1.075 | 1.075 | 44,007 |
| 2025-01-28 | 1.030 | 1.065 | 1.030 | 1.065 | 1.065 | 87,886 |
| 2025-01-24 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 19,815 |
| 2025-01-23 | 1.048 | 1.060 | 1.035 | 1.060 | 1.060 | 94,215 |
| 2025-01-22 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 84,191 |
| 2025-01-21 | 1.070 | 1.080 | 1.055 | 1.060 | 1.060 | 74,399 |
| 2025-01-20 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 75,089 |
| 2025-01-17 | 1.065 | 1.070 | 1.045 | 1.055 | 1.055 | 50,537 |
| 2025-01-16 | 1.065 | 1.070 | 1.035 | 1.055 | 1.055 | 127,521 |
| 2025-01-15 | 1.030 | 1.040 | 1.025 | 1.030 | 1.030 | 77,857 |
| 2025-01-14 | 1.025 | 1.035 | 1.025 | 1.035 | 1.035 | 63,649 |
| 2025-01-13 | 1.070 | 1.095 | 1.030 | 1.030 | 1.030 | 251,675 |
| 2025-01-10 | 1.070 | 1.090 | 1.065 | 1.065 | 1.065 | 62,476 |
| 2025-01-09 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 16,653 |
| 2025-01-08 | 1.120 | 1.125 | 1.095 | 1.095 | 1.095 | 133,115 |
| 2025-01-07 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 44,956 |
| 2025-01-06 | 1.125 | 1.140 | 1.120 | 1.120 | 1.120 | 86,629 |
| 2025-01-03 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 6,795 |
| 2025-01-02 | 1.123 | 1.130 | 1.110 | 1.130 | 1.130 | 47,300 |
| 2024-12-31 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 5,402 |
| 2024-12-30 | 1.125 | 1.140 | 1.110 | 1.140 | 1.140 | 99,760 |
| 2024-12-27 | 1.110 | 1.135 | 1.100 | 1.130 | 1.130 | 63,854 |
| 2024-12-24 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 21,571 |
| 2024-12-23 | 1.095 | 1.150 | 1.095 | 1.130 | 1.130 | 138,903 |
| 2024-12-20 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 294,528 |
| 2024-12-19 | 1.150 | 1.150 | 1.065 | 1.100 | 1.100 | 349,930 |
| 2024-12-18 | 1.138 | 1.150 | 1.120 | 1.140 | 1.140 | 93,819 |
| 2024-12-17 | 1.150 | 1.150 | 1.120 | 1.135 | 1.135 | 83,751 |
| 2024-12-16 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 97,946 |
| 2024-12-13 | 1.150 | 1.180 | 1.138 | 1.160 | 1.160 | 327,884 |
| 2024-12-12 | 1.175 | 1.270 | 1.130 | 1.150 | 1.150 | 556,247 |
| 2024-12-11 | 1.045 | 1.140 | 1.040 | 1.130 | 1.130 | 1,102,180 |
| 2024-12-10 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 220,858 |
| 2024-12-09 | 1.050 | 1.050 | 1.005 | 1.005 | 1.005 | 145,847 |
| 2024-12-06 | 1.035 | 1.050 | 1.030 | 1.030 | 1.030 | 140,986 |
| 2024-12-05 | 0.950 | 1.035 | 0.950 | 1.035 | 1.035 | 3,142,644 |
| 2024-12-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-03 | 0.900 | 0.920 | 0.900 | 0.900 | 0.900 | 40,875 |
| 2024-12-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5,673 |
| 2024-11-29 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 14,261 |
| 2024-11-28 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 36,439 |
| 2024-11-27 | 0.958 | 0.960 | 0.900 | 0.920 | 0.920 | 72,539 |
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.