Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.920
+0.045 (2.40%)
Nov 7, 2025, 10:01 AM AEST
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.96 | 2.02 | 1.87 | 1.88 | 1.88 | -1.57% | 125,266 |
| Nov 5, 2025 | 2.08 | 2.13 | 1.82 | 1.91 | 1.91 | -8.17% | 294,902 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | 0.48% | 159,283 |
| Nov 3, 2025 | 2.05 | 2.12 | 2.00 | 2.07 | 2.07 | 3.50% | 365,771 |
| Oct 31, 2025 | 1.85 | 2.08 | 1.85 | 2.00 | 2.00 | 11.11% | 731,448 |
| Oct 30, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 58,142 |
| Oct 29, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 1,013,505 |
| Oct 28, 2025 | 1.68 | 1.81 | 1.66 | 1.80 | 1.80 | 7.14% | 910,149 |
| Oct 27, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 213,463 |
| Oct 24, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 541,039 |
| Oct 23, 2025 | 1.60 | 1.75 | 1.60 | 1.68 | 1.68 | 3.07% | 211,725 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 71,726 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.55 | 1.65 | 1.65 | -5.71% | 451,553 |
| Oct 20, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | - | 156,164 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -2.23% | 201,074 |
| Oct 16, 2025 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | 1.70% | 1,307,943 |
| Oct 15, 2025 | 1.76 | 1.84 | 1.76 | 1.76 | 1.76 | -1.12% | 558,966 |
| Oct 14, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | - | 185,063 |
| Oct 13, 2025 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | -2.20% | 249,264 |
| Oct 10, 2025 | 1.73 | 1.82 | 1.71 | 1.82 | 1.82 | 4.60% | 657,692 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 526,729 |
| Oct 8, 2025 | 1.70 | 1.88 | 1.70 | 1.79 | 1.79 | 6.55% | 949,388 |
| Oct 7, 2025 | 1.59 | 1.75 | 1.51 | 1.68 | 1.68 | 20.00% | 598,191 |
| Oct 6, 2025 | 1.35 | 1.45 | 1.34 | 1.40 | 1.40 | 3.70% | 263,673 |
| Oct 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 11,463 |
| Oct 3, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 308,786 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 308,786 |
| Oct 1, 2025 | 1.20 | 1.35 | 1.18 | 1.30 | 1.30 | 10.17% | 807,087 |
| Sep 30, 2025 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 393,557 |
| Sep 29, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 33,608 |
| Sep 26, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 49,639 |
| Sep 25, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 30,173 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 10,616 |
| Sep 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 32,269 |
| Sep 22, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 87,709 |
| Sep 19, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 396,400 |
| Sep 18, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 733,798 |
| Sep 17, 2025 | 0.99 | 1.08 | 0.99 | 1.05 | 1.05 | 6.06% | 2,146,588 |
| Sep 16, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 40,974 |
| Sep 15, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 5.49% | 29,645 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 46,510 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 25,146 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 18,684 |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 44,656 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.61% | 72,187 |
| Sep 5, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 21,502 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 110,678 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 48,899 |
| Sep 2, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 45,555 |
| Sep 1, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 77,626 |