Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.085
+0.055 (5.34%)
Jul 29, 2026, 10:43 AM AEST
Acusensus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 95,630 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 1.42% | 107,757 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -1.86% | 52,992 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.59% | 191,076 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.33% | 57,345 |
| Jul 21, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 219,949 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 1.35% | 33,144 |
| Jul 17, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 327,124 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 44,396 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 435,260 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 47,420 |
| Jul 13, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.18% | 76,734 |
| Jul 10, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.72% | 73,079 |
| Jul 9, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | - | 31,558 |
| Jul 8, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 320,068 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 827,223 |
| Jul 6, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 2.52% | 31,754 |
| Jul 3, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 24,553 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 8,654 |
| Jul 1, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 27,812 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 0.81% | 116,830 |
| Jun 29, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 10,250 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.43% | 23,116 |
| Jun 25, 2026 | 1.20 | 1.23 | 1.11 | 1.17 | 1.17 | -1.69% | 542,240 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -5.20% | 15,690 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | - | 3,249 |
| Jun 22, 2026 | 1.21 | 1.30 | 1.19 | 1.25 | 1.25 | 4.60% | 79,639 |
| Jun 19, 2026 | 1.17 | 1.25 | 1.09 | 1.20 | 1.20 | 2.14% | 608,467 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.07 | 1.17 | 1.17 | -2.09% | 1,970,491 |
| Jun 17, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.85% | 96,413 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 58,287 |
| Jun 15, 2026 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 7.00% | 31,858 |
| Jun 12, 2026 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -3.19% | 75,300 |
| Jun 11, 2026 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | 1.62% | 48,336 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -4.26% | 18,797 |
| Jun 9, 2026 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 8.40% | 55,448 |
| Jun 5, 2026 | 1.19 | 1.26 | 1.19 | 1.19 | 1.19 | - | 2,838,290 |
| Jun 4, 2026 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | -0.42% | 189,060 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -7.36% | 93,198 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 124,784 |
| Jun 1, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 8,946 |
| May 29, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 14,335 |
| May 28, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -5.07% | 807,719 |
| May 27, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 5.34% | 12,071 |
| May 26, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -7.09% | 192 |
| May 25, 2026 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | 4.06% | 35,899 |
| May 22, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -3.90% | 22,212 |
| May 21, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 18,294 |
| May 20, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 8,090 |
| May 19, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 32,141 |