Acusensus Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.975	0.980	0.930	0.930	0.930	50,103
2024-11-25	0.980	0.980	0.960	0.980	0.980	55,325
2024-11-22	0.965	0.980	0.935	0.940	0.940	113,039
2024-11-21	0.930	0.970	0.915	0.935	0.935	108,082
2024-11-20	0.860	0.895	0.860	0.895	0.895	25,114
2024-11-19	0.900	0.900	0.875	0.875	0.875	12,645
2024-11-18	0.885	0.885	0.880	0.880	0.880	835
2024-11-15	0.875	0.880	0.875	0.880	0.880	24,309
2024-11-14	0.880	0.880	0.875	0.875	0.875	14,386
2024-11-13	0.895	0.895	0.875	0.875	0.875	1,323
2024-11-12	0.890	0.895	0.890	0.895	0.895	23,645
2024-11-11	0.890	0.900	0.885	0.900	0.900	3,528
2024-11-08	0.890	0.890	0.875	0.890	0.890	10,566
2024-11-07	0.905	0.905	0.870	0.895	0.895	11,194
2024-11-06	0.875	0.910	0.875	0.910	0.910	15,398
2024-11-05	0.910	0.910	0.890	0.890	0.890	6,098
2024-11-04	0.890	0.900	0.890	0.900	0.900	7,390
2024-11-01	0.890	0.890	0.890	0.890	0.890	6,691
2024-10-31	0.880	0.880	0.860	0.860	0.860	10,386
2024-10-30	0.900	0.900	0.900	0.900	0.900	1,607
2024-10-29	0.960	0.960	0.870	0.900	0.900	156,380
2024-10-28	0.930	0.950	0.930	0.950	0.950	1,835
2024-10-25	0.950	0.955	0.940	0.945	0.945	70,078
2024-10-24	0.935	0.955	0.935	0.948	0.948	10,018
2024-10-23	0.940	0.960	0.935	0.935	0.935	31,594
2024-10-22	0.890	0.960	0.890	0.960	0.960	207,847
2024-10-21	0.840	0.900	0.840	0.900	0.900	215,702
2024-10-18	0.855	0.855	0.785	0.820	0.820	129,888
2024-10-17	0.840	0.855	0.830	0.855	0.855	28,422
2024-10-16	0.900	0.900	0.840	0.840	0.840	84,743
2024-10-15	0.875	0.875	0.870	0.870	0.870	37,865
2024-10-14	0.900	0.910	0.870	0.870	0.870	50,621
2024-10-11	0.950	0.960	0.880	0.880	0.880	437,909
2024-10-10	0.875	0.940	0.870	0.940	0.940	225,560
2024-10-09	0.850	0.860	0.850	0.860	0.860	9,148
2024-10-08	0.840	0.850	0.830	0.845	0.845	58,178
2024-10-07	0.840	0.845	0.820	0.820	0.820	23,721
2024-10-04	0.820	0.820	0.810	0.820	0.820	15,150
2024-10-03	0.820	0.820	0.810	0.810	0.810	3,830
2024-10-02	0.840	0.840	0.810	0.820	0.820	6,839
2024-10-01	0.840	0.855	0.840	0.845	0.845	90,349
2024-09-30	0.830	0.830	0.830	0.830	0.830	2,600
2024-09-27	0.820	0.820	0.805	0.805	0.805	18,002
2024-09-26	0.845	0.850	0.825	0.825	0.825	26,143
2024-09-25	0.845	0.850	0.845	0.850	0.850	13,588
2024-09-24	0.825	0.850	0.825	0.850	0.850	146,677
2024-09-23	0.820	0.850	0.820	0.850	0.850	844,579
2024-09-20	0.830	0.840	0.815	0.815	0.815	223,708
2024-09-19	0.795	0.830	0.795	0.830	0.830	65,325
2024-09-18	0.770	0.780	0.770	0.775	0.775	6,343
2024-09-17	0.775	0.775	0.750	0.750	0.750	39,032
2024-09-16	0.795	0.795	0.745	0.775	0.775	89,471
2024-09-13	0.790	0.790	0.790	0.790	0.790	1,012
2024-09-12	0.780	0.790	0.770	0.770	0.770	127,122
2024-09-11	0.770	0.780	0.760	0.780	0.780	190,018
2024-09-10	0.690	0.770	0.690	0.770	0.770	125,235
2024-09-09	0.690	0.700	0.690	0.700	0.700	5,895
2024-09-06	0.700	0.720	0.690	0.690	0.690	112,528
2024-09-05	0.680	0.710	0.680	0.685	0.685	97,235
2024-09-04	0.680	0.700	0.680	0.700	0.700	43,962

← NewerPage 9 of 16 · 956 trading daysOlder →

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.