Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.010
-0.040 (-3.81%)
Sep 28, 2026, 4:10 PM AEST
Acusensus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.06 | 1.06 | 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 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 126,234 |
| Aug 6, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | -0.43% | 111,987 |
| Aug 5, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 5.86% | 166,102 |
| Aug 4, 2026 | 1.09 | 1.19 | 1.07 | 1.11 | 1.11 | 11.00% | 448,733 |
| Aug 3, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 2.04% | 49,560 |
| Jul 31, 2026 | 1.04 | 1.07 | 0.98 | 0.98 | 0.98 | -6.22% | 215,634 |
| Jul 30, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 6.09% | 158,129 |
| Jul 29, 2026 | 1.06 | 1.10 | 0.97 | 0.99 | 0.99 | -4.37% | 389,097 |
| 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 |