Acusensus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.080 | 1.180 | 1.050 | 1.090 | 1.090 | 289,997 |
| 2026-10-19 | 1.015 | 1.085 | 1.010 | 1.080 | 1.080 | 5,044 |
| 2026-10-16 | 1.005 | 1.045 | 1.000 | 1.010 | 1.010 | 47,638 |
| 2026-10-15 | 1.090 | 1.090 | 1.005 | 1.025 | 1.025 | 75,691 |
| 2026-10-14 | 1.050 | 1.075 | 1.030 | 1.075 | 1.075 | 80,242 |
| 2026-10-13 | 1.000 | 1.040 | 0.980 | 1.000 | 1.000 | 91,494 |
| 2026-10-12 | 1.025 | 1.050 | 1.000 | 1.000 | 1.000 | 14,081 |
| 2026-10-09 | 1.030 | 1.030 | 1.000 | 1.025 | 1.025 | 102,707 |
| 2026-10-08 | 1.035 | 1.035 | 1.030 | 1.030 | 1.030 | 730 |
| 2026-10-07 | 1.050 | 1.050 | 1.025 | 1.025 | 1.025 | 32,381 |
| 2026-10-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,134 |
| 2026-10-05 | 1.043 | 1.043 | 1.010 | 1.020 | 1.020 | 60,103 |
| 2026-10-02 | 1.060 | 1.095 | 1.030 | 1.030 | 1.030 | 75,421 |
| 2026-10-01 | 1.030 | 1.065 | 1.020 | 1.065 | 1.065 | 39,522 |
| 2026-09-30 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 142,953 |
| 2026-09-29 | 1.025 | 1.075 | 1.025 | 1.050 | 1.050 | 13,933 |
| 2026-09-28 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 36,629 |
| 2026-09-25 | 1.085 | 1.085 | 1.050 | 1.050 | 1.050 | 3,363,632 |
| 2026-09-24 | 1.060 | 1.140 | 1.050 | 1.090 | 1.090 | 119,286 |
| 2026-09-23 | 1.155 | 1.155 | 1.075 | 1.075 | 1.075 | 157,902 |
| 2026-09-22 | 1.200 | 1.200 | 1.150 | 1.155 | 1.155 | 28,354 |
| 2026-09-21 | 1.198 | 1.225 | 1.170 | 1.180 | 1.180 | 131,188 |
| 2026-09-18 | 1.190 | 1.210 | 1.165 | 1.190 | 1.190 | 90,170 |
| 2026-09-17 | 1.175 | 1.185 | 1.170 | 1.170 | 1.170 | 11,196 |
| 2026-09-16 | 1.170 | 1.235 | 1.160 | 1.170 | 1.170 | 84,865 |
| 2026-09-15 | 1.250 | 1.250 | 1.160 | 1.165 | 1.165 | 76,515 |
| 2026-09-14 | 1.200 | 1.250 | 1.185 | 1.200 | 1.200 | 55,568 |
| 2026-09-11 | 1.258 | 1.260 | 1.165 | 1.200 | 1.200 | 207,815 |
| 2026-09-10 | 1.295 | 1.295 | 1.250 | 1.280 | 1.280 | 99,202 |
| 2026-09-09 | 1.275 | 1.325 | 1.270 | 1.295 | 1.295 | 116,888 |
| 2026-09-08 | 1.258 | 1.280 | 1.250 | 1.280 | 1.280 | 139,398 |
| 2026-09-07 | 1.290 | 1.290 | 1.245 | 1.260 | 1.260 | 121,031 |
| 2026-09-04 | 1.215 | 1.300 | 1.210 | 1.290 | 1.290 | 200,558 |
| 2026-09-03 | 1.225 | 1.235 | 1.210 | 1.225 | 1.225 | 102,327 |
| 2026-09-02 | 1.280 | 1.295 | 1.210 | 1.225 | 1.225 | 96,075 |
| 2026-09-01 | 1.270 | 1.305 | 1.230 | 1.240 | 1.240 | 77,811 |
| 2026-08-31 | 1.290 | 1.305 | 1.215 | 1.260 | 1.260 | 147,335 |
| 2026-08-28 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 263,924 |
| 2026-08-27 | 1.285 | 1.320 | 1.250 | 1.270 | 1.270 | 131,993 |
| 2026-08-26 | 1.290 | 1.325 | 1.255 | 1.280 | 1.280 | 117,221 |
| 2026-08-25 | 1.240 | 1.290 | 1.150 | 1.290 | 1.290 | 521,978 |
| 2026-08-24 | 1.155 | 1.270 | 1.155 | 1.230 | 1.230 | 199,226 |
| 2026-08-21 | 1.215 | 1.215 | 1.145 | 1.145 | 1.145 | 16,560 |
| 2026-08-20 | 1.205 | 1.230 | 1.115 | 1.185 | 1.185 | 236,991 |
| 2026-08-19 | 1.170 | 1.280 | 1.170 | 1.210 | 1.210 | 202,022 |
| 2026-08-18 | 1.210 | 1.220 | 1.180 | 1.205 | 1.205 | 404,217 |
| 2026-08-17 | 1.170 | 1.235 | 1.170 | 1.190 | 1.190 | 93,058 |
| 2026-08-14 | 1.120 | 1.210 | 1.120 | 1.185 | 1.185 | 95,636 |
| 2026-08-13 | 1.145 | 1.145 | 1.070 | 1.100 | 1.100 | 1,863,649 |
| 2026-08-12 | 1.145 | 1.160 | 1.125 | 1.135 | 1.135 | 41,362 |
| 2026-08-11 | 1.175 | 1.175 | 1.140 | 1.140 | 1.140 | 42,087 |
| 2026-08-10 | 1.135 | 1.160 | 1.135 | 1.155 | 1.155 | 112,749 |
| 2026-08-07 | 1.190 | 1.190 | 1.145 | 1.150 | 1.150 | 126,234 |
| 2026-08-06 | 1.135 | 1.180 | 1.130 | 1.170 | 1.170 | 111,987 |
| 2026-08-05 | 1.150 | 1.195 | 1.110 | 1.175 | 1.175 | 166,102 |
| 2026-08-04 | 1.085 | 1.190 | 1.070 | 1.110 | 1.110 | 448,733 |
| 2026-08-03 | 1.035 | 1.035 | 0.990 | 1.000 | 1.000 | 49,560 |
| 2026-07-31 | 1.035 | 1.070 | 0.980 | 0.980 | 0.980 | 215,634 |
| 2026-07-30 | 1.000 | 1.045 | 0.970 | 1.045 | 1.045 | 158,129 |
| 2026-07-29 | 1.060 | 1.100 | 0.965 | 0.985 | 0.985 | 389,097 |
Page 1 of 3 · 130 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.