Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.430
+0.065 (4.76%)
At close: Mar 25, 2026
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 4.76% | 36,939 |
| Mar 24, 2026 | 1.39 | 1.44 | 1.34 | 1.37 | 1.37 | 1.49% | 88,641 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -7.56% | 73,019 |
| Mar 20, 2026 | 1.51 | 1.55 | 1.38 | 1.46 | 1.46 | -1.02% | 533,602 |
| Mar 19, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | -0.34% | 155,447 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.72% | 42,078 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | -3.97% | 154,578 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -4.73% | 77,032 |
| Mar 13, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 1.60% | 47,891 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | 2.30% | 51,951 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -2.24% | 275,199 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.32% | 118,266 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -3.42% | 377,829 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -4.73% | 46,859 |
| Mar 5, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 560,565 |
| Mar 4, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -2.44% | 156,022 |
| Mar 3, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 191,311 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.59 | 1.65 | 1.65 | -4.07% | 206,628 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 63,089 |
| Feb 26, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 5.57% | 170,754 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.10% | 76,819 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.62 | 1.67 | 1.67 | -6.44% | 143,561 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.83% | 112,710 |
| Feb 20, 2026 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 0.56% | 205,896 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 62,194 |
| Feb 18, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 122,391 |
| Feb 17, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 1.42% | 153,150 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | -1.94% | 238,675 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -2.96% | 65,476 |
| Feb 12, 2026 | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | -2.62% | 100,136 |
| 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 |