Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.205
+0.015 (1.26%)
Aug 18, 2026, 4:10 PM AEST
Acusensus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |