Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.650
+0.045 (2.80%)
At close: Jan 23, 2026
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -0.83% | 132,886 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 2.56% | 155,269 |
| Nov 24, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.29% | 11,793 |
| Nov 21, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 84,313 |
| Nov 20, 2025 | 1.80 | 1.81 | 1.74 | 1.79 | 1.79 | 1.70% | 446,215 |
| Nov 19, 2025 | 1.79 | 1.86 | 1.73 | 1.76 | 1.76 | 2.33% | 319,068 |
| Nov 18, 2025 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | -4.71% | 153,445 |
| Nov 17, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | -1.37% | 42,886 |
| Nov 14, 2025 | 1.86 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 835,756 |
| Nov 13, 2025 | 1.93 | 1.95 | 1.85 | 1.86 | 1.86 | 0.27% | 53,828 |
| Nov 12, 2025 | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | -4.87% | 145,524 |
| Nov 11, 2025 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | 1.04% | 223,125 |