Skip to main content
Acusensus Limited (ASX:ACE)
Australia flag Australia · Delayed Price · Currency is AUD
1.610
-0.080 (-4.73%)
At close: Mar 6, 2026

Acusensus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.621.631.601.611.61-4.73%46,859
Mar 5, 20261.641.691.601.691.695.62%560,565
Mar 4, 20261.611.631.561.601.60-2.44%156,022
Mar 3, 20261.631.641.611.641.64-0.61%191,311
Mar 2, 20261.721.721.591.651.65-4.07%206,628
Feb 27, 20261.801.801.701.721.72-4.44%63,089
Feb 26, 20261.751.851.751.801.805.57%170,754
Feb 25, 20261.681.711.671.711.712.10%76,819
Feb 24, 20261.781.791.621.671.67-6.44%143,561
Feb 23, 20261.841.841.761.791.79-0.83%112,710
Feb 20, 20261.781.851.751.801.800.56%205,896
Feb 19, 20261.801.821.761.791.79-0.56%62,194
Feb 18, 20261.791.821.771.801.800.56%122,391
Feb 17, 20261.761.821.761.791.791.42%153,150
Feb 16, 20261.851.851.721.771.77-1.94%238,675
Feb 13, 20261.901.901.781.801.80-2.96%65,476
Feb 12, 20261.911.911.811.861.86-2.62%100,136
Feb 11, 20261.861.931.841.911.912.97%456,349
Feb 10, 20261.751.951.751.851.858.19%810,840
Feb 9, 20261.621.711.621.711.715.56%401,889
Feb 6, 20261.601.631.521.621.620.93%844,234
Feb 5, 20261.581.611.581.611.61-0.31%17,491
Feb 4, 20261.611.651.601.611.61-1.83%91,477
Feb 3, 20261.601.651.601.641.642.50%147,275
Feb 2, 20261.611.641.571.601.60-0.62%84,061
Jan 30, 20261.591.651.591.611.611.26%217,975
Jan 29, 20261.611.631.531.591.59-0.93%288,411
Jan 28, 20261.601.631.601.611.610.31%31,270
Jan 27, 20261.681.681.601.601.60-3.03%35,493
Jan 23, 20261.641.651.621.651.652.80%137,662
Jan 22, 20261.641.671.601.611.61-36,988
Jan 21, 20261.621.621.601.611.61-0.93%67,397
Jan 20, 20261.641.641.601.621.62-0.92%101,436
Jan 19, 20261.651.651.621.641.64-1.51%116,416
Jan 16, 20261.661.671.641.661.660.30%26,776
Jan 15, 20261.671.671.621.661.660.30%84,040
Jan 14, 20261.651.651.621.651.650.30%27,576
Jan 13, 20261.631.701.611.651.650.61%141,223
Jan 12, 20261.651.651.631.641.64-0.91%23,394
Jan 9, 20261.651.671.641.651.650.92%246,433
Jan 8, 20261.661.661.621.641.64-1.51%117,290
Jan 7, 20261.681.681.641.661.66-1.19%97,934
Jan 6, 20261.691.701.671.681.681.20%92,171
Jan 5, 20261.701.711.651.661.66-1.19%101,855
Jan 2, 20261.711.711.671.681.68-1.18%54,437
Dec 31, 20251.801.801.681.701.700.59%193,557
Dec 30, 20251.731.771.681.691.69-132,650
Dec 29, 20251.691.721.671.691.69-211,364
Dec 24, 20251.591.731.571.691.695.62%211,493
Dec 23, 20251.601.621.531.601.60-291,189
Dec 22, 20251.621.641.581.601.60-0.62%114,677
Dec 19, 20251.551.651.551.611.612.88%445,895
Dec 18, 20251.611.611.561.571.57-2.19%84,329
Dec 17, 20251.571.611.551.601.602.24%278,549
Dec 16, 20251.551.581.551.571.570.97%434,561
Dec 15, 20251.701.701.551.551.55-6.06%86,047
Dec 11, 20251.731.731.631.651.65-48,068
Dec 10, 20251.741.741.601.651.651.23%118,789
Dec 9, 20251.761.761.621.631.63-0.61%31,282
Dec 8, 20251.611.661.611.641.641.67%8,313
Dec 5, 20251.591.661.581.611.610.81%57,827
Dec 4, 20251.621.621.601.601.60-2.44%11,346
Dec 3, 20251.691.701.551.641.64-2.38%314,359
Dec 2, 20251.791.791.681.681.68-2.89%116,673
Dec 1, 20251.791.801.731.731.73-3.08%64,918
Nov 28, 20251.801.851.771.791.790.28%98,604
Nov 27, 20251.801.801.761.781.78-0.28%37,544
Nov 26, 20251.801.831.781.791.79-0.83%132,886
Nov 25, 20251.771.801.731.801.802.56%155,269
Nov 24, 20251.751.801.751.761.760.29%11,793
Nov 21, 20251.741.791.741.751.75-2.23%84,313
Nov 20, 20251.801.811.741.791.791.70%446,215
Nov 19, 20251.791.861.731.761.762.33%319,068
Nov 18, 20251.771.771.671.721.72-4.71%153,445
Nov 17, 20251.781.831.781.811.81-1.37%42,886
Nov 14, 20251.861.881.771.831.83-1.61%835,756
Nov 13, 20251.931.951.851.861.860.27%53,828
Nov 12, 20251.851.951.851.861.86-4.87%145,524
Nov 11, 20251.942.011.941.951.951.04%223,125
Nov 10, 20251.962.051.931.931.93-171,256
Nov 7, 20251.881.951.881.931.932.93%71,743
Nov 6, 20251.962.021.871.881.88-1.83%125,266
Nov 5, 20252.082.131.821.911.91-8.17%294,902
Nov 4, 20252.102.102.002.082.080.48%159,283
Nov 3, 20252.052.122.002.072.073.50%365,771
Oct 31, 20251.852.081.852.002.0011.11%731,448
Oct 30, 20251.781.801.781.801.801.12%58,142
Oct 29, 20251.801.851.781.781.78-1.11%1,013,505
Oct 28, 20251.681.811.661.801.807.14%910,149
Oct 27, 20251.691.701.661.681.68-0.59%213,463
Oct 24, 20251.661.731.661.691.690.90%541,039
Oct 23, 20251.601.751.601.681.683.08%211,725
Oct 22, 20251.641.641.611.631.63-1.52%71,726
Oct 21, 20251.741.741.551.651.65-5.71%451,553
Oct 20, 20251.751.791.741.751.75-156,164
Oct 17, 20251.771.771.721.751.75-1.96%201,074
Oct 16, 20251.781.821.771.791.791.42%1,307,943
Oct 15, 20251.761.841.761.761.76-0.85%558,966
Oct 14, 20251.751.801.741.781.78-0.28%185,063
Oct 13, 20251.741.801.741.781.78-2.20%249,264