Acusensus Limited (ASX:ACE)
Australia · Delayed Price · Currency is AUD 1.410
+0.055 (4.06%)
May 25, 2026, 4:10 PM AEST
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -4.08% | 7,203 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.31% | 13,393 |
| Apr 24, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 2,399 |
| Apr 23, 2026 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | - | 262,600 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.13% | 13,451 |
| Apr 21, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -3.53% | 69,672 |
| Apr 20, 2026 | 1.62 | 1.75 | 1.61 | 1.70 | 1.70 | 4.62% | 87,192 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.52% | 34,466 |
| Apr 16, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 24,274 |
| Apr 15, 2026 | 1.53 | 1.60 | 1.51 | 1.60 | 1.60 | 4.58% | 10,673 |
| Apr 14, 2026 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 17,858 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 48,892 |
| Apr 10, 2026 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 10,007 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -1.95% | 12,516 |
| Apr 8, 2026 | 1.46 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 316,009 |
| Apr 7, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 258,136 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 11,216 |
| Apr 1, 2026 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | 3.11% | 232,967 |
| Mar 31, 2026 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -2.69% | 198,232 |
| Mar 30, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 0.68% | 28,720 |
| Mar 27, 2026 | 1.44 | 1.48 | 1.37 | 1.48 | 1.48 | -0.34% | 330,401 |
| Mar 26, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 3.50% | 20,208 |
| Mar 25, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 4.76% | 36,939 |
| Mar 24, 2026 | 1.39 | 1.44 | 1.34 | 1.37 | 1.37 | 1.49% | 88,641 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -7.56% | 73,019 |
| Mar 20, 2026 | 1.51 | 1.55 | 1.38 | 1.46 | 1.46 | -1.02% | 533,602 |
| Mar 19, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | -0.34% | 155,447 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.72% | 42,078 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | -3.97% | 154,578 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -4.73% | 77,032 |
| Mar 13, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 1.60% | 47,891 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | 2.30% | 51,951 |