Acusensus Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.930	0.930	0.920	0.920	0.920	13,760
2025-08-19	0.930	0.930	0.925	0.925	0.925	35,989
2025-08-18	0.950	0.950	0.930	0.930	0.930	9,631
2025-08-15	0.930	0.930	0.930	0.930	0.930	2,750
2025-08-14	0.950	0.950	0.930	0.930	0.930	9,736
2025-08-13	0.965	0.965	0.950	0.950	0.950	8,949
2025-08-12	0.960	0.960	0.940	0.940	0.940	3,610
2025-08-11	0.930	0.930	0.925	0.930	0.930	9,629
2025-08-08	0.940	0.940	0.920	0.920	0.920	5,193
2025-08-07	0.930	0.940	0.920	0.940	0.940	17,715
2025-08-06	0.940	0.940	0.930	0.930	0.930	3,914
2025-08-05	0.950	0.950	0.920	0.935	0.935	31,758
2025-08-04	0.920	0.950	0.920	0.950	0.950	14,184
2025-08-01	0.935	0.935	0.920	0.920	0.920	40,960
2025-07-31	0.950	0.950	0.930	0.930	0.930	10,053
2025-07-30	0.960	0.965	0.940	0.950	0.950	95,045
2025-07-29	0.930	0.960	0.930	0.960	0.960	13,568
2025-07-28	0.895	0.935	0.890	0.935	0.935	89,290
2025-07-25	0.900	0.910	0.900	0.900	0.900	97,905
2025-07-24	0.900	0.900	0.900	0.900	0.900	3,308
2025-07-23	0.910	0.910	0.880	0.900	0.900	49,110
2025-07-22	0.930	0.930	0.910	0.910	0.910	153,827
2025-07-21	0.935	0.945	0.930	0.930	0.930	25,277
2025-07-18	0.950	0.950	0.940	0.940	0.940	24,841
2025-07-17	0.960	0.960	0.940	0.950	0.950	85,955
2025-07-16	0.950	0.955	0.940	0.950	0.950	45,627
2025-07-15	0.940	0.960	0.925	0.960	0.960	56,071
2025-07-14	0.950	0.965	0.940	0.940	0.940	198,101
2025-07-11	0.950	0.955	0.945	0.945	0.945	80,103
2025-07-10	0.965	0.965	0.950	0.950	0.950	54,389
2025-07-09	0.965	0.990	0.965	0.990	0.990	11,474
2025-07-08	0.950	0.965	0.950	0.965	0.965	36,255
2025-07-07	0.955	0.965	0.935	0.955	0.955	45,726
2025-07-04	0.955	0.955	0.955	0.955	0.955	27
2025-07-03	0.965	0.965	0.940	0.950	0.950	355,847
2025-07-02	0.990	0.995	0.950	0.965	0.965	7,777
2025-07-01	0.955	0.985	0.955	0.965	0.965	10,517
2025-06-30	0.930	0.950	0.930	0.950	0.950	113,960
2025-06-27	0.950	0.950	0.880	0.920	0.920	219,041
2025-06-26	0.950	0.950	0.920	0.920	0.920	11,808
2025-06-25	0.855	0.945	0.855	0.930	0.930	180,637
2025-06-24	0.845	0.860	0.820	0.860	0.860	140,152
2025-06-23	0.860	0.900	0.820	0.900	0.900	109,833
2025-06-20	0.910	0.910	0.850	0.870	0.870	161,144
2025-06-19	0.900	0.980	0.880	0.910	0.910	319,932
2025-06-18	0.990	1.025	0.990	1.000	1.000	61,759
2025-06-17	0.980	1.040	0.975	1.000	1.000	92,444
2025-06-16	0.950	0.980	0.950	0.980	0.980	140,253
2025-06-13	0.920	0.950	0.915	0.950	0.950	388,189
2025-06-12	0.890	0.925	0.890	0.925	0.925	39,128
2025-06-11	0.900	0.930	0.900	0.915	0.915	1,672,000
2025-06-10	0.885	0.940	0.885	0.900	0.900	1,649,322
2025-06-06	0.885	0.885	0.850	0.880	0.880	66,228
2025-06-05	0.885	0.905	0.885	0.885	0.885	14,801
2025-06-04	0.915	0.920	0.885	0.885	0.885	5,442
2025-06-03	0.930	0.930	0.855	0.910	0.910	125,845
2025-06-02	0.980	0.990	0.930	0.940	0.940	79,082
2025-05-30	0.945	0.995	0.945	0.970	0.970	133,378
2025-05-29	0.920	0.955	0.920	0.920	0.920	36,833
2025-05-28	0.980	0.980	0.900	0.925	0.925	166,626

← NewerPage 6 of 16 · 959 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.