Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.040
+0.015 (1.46%)
Oct 16, 2026, 3:59 PM AEST
Acusensus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 1.46% | 41,201 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -4.65% | 75,691 |
| Oct 14, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 7.50% | 80,242 |
| Oct 13, 2026 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | - | 91,494 |
| Oct 12, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.44% | 14,081 |
| Oct 9, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 102,707 |
| Oct 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.49% | 730 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 32,381 |
| Oct 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,134 |
| Oct 5, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 60,103 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -3.29% | 75,421 |
| Oct 1, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.40% | 39,522 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 142,953 |
| Sep 29, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 3.96% | 13,933 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 36,629 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 3,363,632 |
| Sep 24, 2026 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 1.40% | 119,286 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -6.93% | 157,902 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.12% | 28,354 |
| Sep 21, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 131,188 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 90,170 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 11,196 |
| Sep 16, 2026 | 1.17 | 1.24 | 1.16 | 1.17 | 1.17 | 0.43% | 84,865 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -2.92% | 76,515 |
| Sep 14, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 55,568 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -6.25% | 207,815 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.16% | 99,202 |
| Sep 9, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.17% | 116,888 |
| Sep 8, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 139,398 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 121,031 |
| Sep 4, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 5.31% | 200,558 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 102,327 |
| Sep 2, 2026 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -1.21% | 96,075 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -1.59% | 77,811 |
| Aug 31, 2026 | 1.29 | 1.31 | 1.22 | 1.26 | 1.26 | -2.33% | 147,335 |
| Aug 28, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 1.57% | 263,924 |
| Aug 27, 2026 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 131,993 |
| Aug 26, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 117,221 |
| Aug 25, 2026 | 1.24 | 1.29 | 1.15 | 1.29 | 1.29 | 4.88% | 521,978 |
| Aug 24, 2026 | 1.16 | 1.27 | 1.16 | 1.23 | 1.23 | 7.42% | 199,226 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.38% | 16,560 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -2.07% | 236,991 |
| Aug 19, 2026 | 1.17 | 1.28 | 1.17 | 1.21 | 1.21 | 0.41% | 202,022 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 404,217 |
| Aug 17, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 0.42% | 93,058 |
| Aug 14, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 7.73% | 95,636 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -3.08% | 1,863,649 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.44% | 41,362 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.30% | 42,087 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 112,749 |