Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.855
-0.050 (-2.62%)
Feb 12, 2026, 4:10 PM AEST
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 2.97% | 456,349 |
| Feb 10, 2026 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 8.19% | 810,840 |
| Feb 9, 2026 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 401,889 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.52 | 1.62 | 1.62 | 0.93% | 844,234 |
| Feb 5, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.31% | 17,491 |
| Feb 4, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 91,477 |
| Feb 3, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 147,275 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 84,061 |
| Jan 30, 2026 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 217,975 |
| Jan 29, 2026 | 1.61 | 1.63 | 1.53 | 1.59 | 1.59 | -0.93% | 288,411 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.31% | 31,270 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 35,493 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 2.80% | 137,662 |
| Jan 22, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | - | 36,988 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.93% | 67,397 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.92% | 101,436 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.51% | 116,416 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.30% | 26,776 |
| Jan 15, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 0.30% | 84,040 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.30% | 27,576 |
| Jan 13, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | 0.61% | 141,223 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.91% | 23,394 |
| Jan 9, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.92% | 246,433 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.51% | 117,290 |
| Jan 7, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 97,934 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 92,171 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 101,855 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 54,437 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | 0.59% | 193,557 |
| Dec 30, 2025 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | - | 132,650 |
| Dec 29, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 211,364 |
| Dec 24, 2025 | 1.59 | 1.73 | 1.57 | 1.69 | 1.69 | 5.62% | 211,493 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.53 | 1.60 | 1.60 | - | 291,189 |
| Dec 22, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 114,677 |
| Dec 19, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 2.88% | 445,895 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.19% | 84,329 |
| Dec 17, 2025 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 2.24% | 278,549 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.97% | 434,561 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -6.06% | 86,047 |
| Dec 11, 2025 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | - | 48,068 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.60 | 1.65 | 1.65 | 1.23% | 118,789 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -0.61% | 31,282 |
| Dec 8, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.67% | 8,313 |
| Dec 5, 2025 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 0.81% | 57,827 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 11,346 |
| Dec 3, 2025 | 1.69 | 1.70 | 1.55 | 1.64 | 1.64 | -2.38% | 314,359 |
| Dec 2, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -2.89% | 116,673 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.08% | 64,918 |
| Nov 28, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | 0.28% | 98,604 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.28% | 37,544 |