Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 0.9500
+0.0100 (1.06%)
Aug 13, 2025, 1:13 PM AEST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 8,949 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 3,610 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 9,629 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 5,193 |
| Aug 7, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 17,715 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 3,914 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.58% | 31,758 |
| Aug 4, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 14,184 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 40,960 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 10,053 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 95,045 |
| Jul 29, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.67% | 13,568 |
| Jul 28, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 3.89% | 89,290 |
| Jul 25, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 97,905 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,308 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 49,110 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 153,827 |
| Jul 21, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 25,277 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 24,841 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 85,955 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 45,627 |
| Jul 15, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 56,071 |
| Jul 14, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.53% | 198,101 |
| Jul 11, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 80,103 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.04% | 54,389 |
| Jul 9, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.59% | 11,474 |
| Jul 8, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 36,255 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 45,726 |
| Jul 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 27 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.55% | 355,847 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | - | 7,777 |
| Jul 1, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.58% | 10,517 |
| Jun 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 113,960 |
| Jun 27, 2025 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | - | 219,041 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 11,808 |
| Jun 25, 2025 | 0.86 | 0.95 | 0.86 | 0.93 | 0.93 | 8.14% | 180,637 |
| Jun 24, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -4.44% | 140,152 |
| Jun 23, 2025 | 0.86 | 0.90 | 0.82 | 0.90 | 0.90 | 3.45% | 109,833 |
| Jun 20, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.40% | 161,144 |
| Jun 19, 2025 | 0.90 | 0.98 | 0.88 | 0.91 | 0.91 | -9.00% | 319,932 |
| Jun 18, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 61,759 |
| Jun 17, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.04% | 92,444 |
| Jun 16, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 140,253 |
| Jun 13, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 388,189 |
| Jun 12, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 1.09% | 39,128 |
| Jun 11, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.67% | 1,672,000 |
| Jun 10, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 2.27% | 1,649,322 |
| Jun 6, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.56% | 66,228 |
| Jun 5, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | - | 14,801 |
| Jun 4, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.75% | 5,442 |