Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.165
-0.025 (-2.10%)
Jul 8, 2026, 4:10 PM AEST
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | - | -2.52% | 13,163 |
| 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 |
| May 18, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.06% | 105,995 |
| May 15, 2026 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 4.44% | 103,829 |
| May 14, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -5.26% | 24,030 |
| May 13, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 0.71% | 17,914 |
| May 12, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 1.80% | 19,565 |
| May 11, 2026 | 1.50 | 1.50 | 1.35 | 1.39 | 1.39 | -4.14% | 12,745 |
| May 8, 2026 | 1.39 | 1.45 | 1.28 | 1.45 | 1.45 | 5.07% | 115,850 |
| May 7, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 47,273 |
| May 6, 2026 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | -4.61% | 206,495 |
| May 5, 2026 | 1.50 | 1.52 | 1.42 | 1.52 | 1.52 | 1.67% | 4,133 |
| May 4, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -1.64% | 6,614 |
| May 1, 2026 | 1.48 | 1.52 | 1.42 | 1.52 | 1.52 | 0.66% | 68,534 |
| Apr 30, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 46,592 |
| Apr 29, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 36,774 |