Acusensus Limited (ASX:ACE)
Australia
· Delayed Price · Currency is AUD 1.530
-0.065 (-4.08%)
Apr 28, 2026, 4:10 PM AEST
Acusensus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | - | -2.82% | 3,226 |
| 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 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -2.24% | 275,199 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.32% | 118,266 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -3.42% | 377,829 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -4.73% | 46,859 |
| Mar 5, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 560,565 |
| Mar 4, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -2.44% | 156,022 |
| Mar 3, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 191,311 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.59 | 1.65 | 1.65 | -4.07% | 206,628 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 63,089 |
| Feb 26, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 5.57% | 170,754 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.10% | 76,819 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.62 | 1.67 | 1.67 | -6.44% | 143,561 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.83% | 112,710 |
| Feb 20, 2026 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 0.56% | 205,896 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 62,194 |
| Feb 18, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 122,391 |
| Feb 17, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 1.42% | 153,150 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | -1.94% | 238,675 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -2.96% | 65,476 |
| Feb 12, 2026 | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | -2.62% | 100,136 |
| Feb 11, 2026 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 2.97% | 456,349 |
| Feb 10, 2026 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 8.19% | 810,840 |
| Feb 9, 2026 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 401,889 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.52 | 1.62 | 1.62 | 0.93% | 844,234 |
| Feb 5, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.31% | 17,491 |
| Feb 4, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 91,477 |
| Feb 3, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 147,275 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 84,061 |
| Jan 30, 2026 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 217,975 |
| Jan 29, 2026 | 1.61 | 1.63 | 1.53 | 1.59 | 1.59 | -0.93% | 288,411 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.31% | 31,270 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 35,493 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 2.80% | 137,662 |
| Jan 22, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | - | 36,988 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.93% | 67,397 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.92% | 101,436 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.51% | 116,416 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.30% | 26,776 |
| Jan 15, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 0.30% | 84,040 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.30% | 27,576 |
| Jan 13, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | 0.61% | 141,223 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.91% | 23,394 |
| Jan 9, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.92% | 246,433 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.51% | 117,290 |
| Jan 7, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 97,934 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 92,171 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 101,855 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 54,437 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | 0.59% | 193,557 |
| Dec 30, 2025 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | - | 132,650 |
| Dec 29, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 211,364 |
| Dec 24, 2025 | 1.59 | 1.73 | 1.57 | 1.69 | 1.69 | 5.62% | 211,493 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.53 | 1.60 | 1.60 | - | 291,189 |
| Dec 22, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 114,677 |
| Dec 19, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 2.88% | 445,895 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.19% | 84,329 |
| Dec 17, 2025 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 2.24% | 278,549 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.97% | 434,561 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -6.06% | 86,047 |
| Dec 11, 2025 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | - | 48,068 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.60 | 1.65 | 1.65 | 1.23% | 118,789 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -0.61% | 31,282 |
| Dec 8, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.67% | 8,313 |
| Dec 5, 2025 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 0.81% | 57,827 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 11,346 |
| Dec 3, 2025 | 1.69 | 1.70 | 1.55 | 1.64 | 1.64 | -2.38% | 314,359 |
| Dec 2, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -2.89% | 116,673 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.08% | 64,918 |