Australia markets closed

Acusensus Limited (ACE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.70000.0000 (0.00%)
At close: 01:05PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.70000.70000.66000.70000.700026,472
02 May 20240.69000.70000.65000.70000.700088,312
01 May 20240.63500.69000.63500.69000.690012,906
30 Apr 20240.66000.66000.64000.64000.640057,902
29 Apr 20240.67500.68500.66000.66000.660043,586
26 Apr 20240.71000.71000.70000.70000.70009,542
24 Apr 20240.66500.70000.66500.70000.70009,957
23 Apr 20240.69000.69000.67000.68500.685013,058
22 Apr 20240.69000.69500.69000.69000.690028,427
19 Apr 20240.70000.70000.69000.69000.690081,113
18 Apr 20240.66000.70000.66000.69000.6900291,291
17 Apr 20240.62500.62500.62500.62500.6250-
16 Apr 20240.64000.64000.62000.62500.625039,026
15 Apr 20240.62000.65000.61000.65000.6500111,602
12 Apr 20240.61000.62000.61000.62000.62007,550
11 Apr 20240.61500.61500.61000.61000.61002,901
10 Apr 20240.60500.63000.59500.62000.6200134,773
09 Apr 20240.61000.61000.60500.60500.60501,192
08 Apr 20240.59500.61000.59500.60000.600011,424
05 Apr 20240.61000.61000.59500.59500.595010,663
04 Apr 20240.60000.62000.60000.61000.610056,102
03 Apr 20240.60500.60500.59000.59000.590029,881
02 Apr 20240.61500.61500.58500.60000.600020,227
28 Mar 20240.58000.60000.58000.60000.600083,230
27 Mar 20240.60500.61000.58500.58500.585069,357
26 Mar 20240.62000.62000.58500.60000.600092,203
25 Mar 20240.64000.64000.62000.62000.620062,738
22 Mar 20240.67000.68000.64500.64500.6450112,960
21 Mar 20240.64000.67500.63500.67500.675067,654
20 Mar 20240.63500.67500.63000.64000.6400157,171
19 Mar 20240.64500.65500.63500.63500.635049,420
18 Mar 20240.66000.66000.65000.65500.655027,563
15 Mar 20240.64000.65500.64000.65500.655043,955
14 Mar 20240.68000.68000.63000.63000.6300131,630
13 Mar 20240.69500.69500.67500.67500.675029,605
12 Mar 20240.70000.70000.68000.68000.680092,150
11 Mar 20240.69500.70000.68500.70000.700060,542
08 Mar 20240.68000.69500.68000.68500.685098,676
07 Mar 20240.70000.70000.68000.68000.6800100,909
06 Mar 20240.69000.73500.68000.68000.6800195,572
05 Mar 20240.65000.69500.64000.69500.6950178,942
04 Mar 20240.73000.73000.63000.65000.65001,034,453
01 Mar 20240.84000.84000.78000.78000.7800304,869
29 Feb 20240.73500.82000.73500.82000.8200119,296
28 Feb 20240.77000.79500.71000.73000.7300470,209
27 Feb 20240.95000.95000.74000.76000.76002,918,011
26 Feb 20241.12001.16001.12001.14001.1400183,951
23 Feb 20241.11501.11501.08001.09001.090034,773
22 Feb 20241.16001.16001.10001.11001.110073,117
21 Feb 20241.15001.15001.13001.14001.140053,864
20 Feb 20241.12001.16001.11001.15001.150058,567
19 Feb 20241.09001.10001.07001.10001.1000298,827
16 Feb 20241.06501.08001.01501.05501.0550124,391
15 Feb 20241.09001.09501.05001.06001.0600153,050
14 Feb 20241.05001.05001.00001.03001.0300159,147
13 Feb 20241.02001.16501.02001.07001.0700274,723
12 Feb 20240.94001.01500.94001.01001.0100658,553
09 Feb 20240.89250.93250.89000.93000.9300382,932
08 Feb 20240.88000.89500.88000.89500.895072,937
07 Feb 20240.88000.88000.87000.88000.88008,150
06 Feb 20240.88000.88500.88000.88000.88006,334
05 Feb 20240.89000.89000.88000.88500.885047,894
02 Feb 20240.86000.89500.86000.88500.885067,354
01 Feb 20240.87000.87000.85000.86000.8600229,568
31 Jan 20240.87000.87000.84500.87000.8700138,072
30 Jan 20240.86000.87500.84500.85000.850068,790
29 Jan 20240.87000.88000.85000.85000.8500238,019
25 Jan 20240.85500.85500.85000.85000.850070,720
24 Jan 20240.89500.89500.85000.85000.850057,863
23 Jan 20240.89000.89000.84500.86000.860068,549
22 Jan 20240.90000.90000.89500.89500.895041,037
19 Jan 20240.89500.91500.89500.90000.900070,252
18 Jan 20240.88500.89000.88000.89000.890016,154
17 Jan 20240.84500.89500.84500.89000.890075,778
16 Jan 20240.87000.87000.84500.84500.845023,532
15 Jan 20240.88000.88000.88000.88000.8800-
12 Jan 20240.87000.88000.87000.88000.880034,100
11 Jan 20240.90000.90000.87500.87500.875036,630
10 Jan 20240.90000.90000.90000.90000.900011,609
09 Jan 20240.90000.90000.90000.90000.900048,736
08 Jan 20240.86000.91000.86000.87000.8700203,272
05 Jan 20240.83000.84500.83000.84500.8450284,332
04 Jan 20240.83000.83500.82000.83500.835068,430
03 Jan 20240.80000.82000.80000.82000.8200277,221
02 Jan 20240.79000.80000.79000.80000.8000143,767
29 Dec 20230.79000.79000.79000.79000.79005,688
28 Dec 20230.80000.80000.79000.79000.79002,357
27 Dec 20230.79500.79500.79000.79000.79005,522
22 Dec 20230.79000.79500.79000.79500.795010,357
21 Dec 20230.79000.79000.79000.79000.79003,164
20 Dec 20230.78500.78500.78000.78000.78004,112
19 Dec 20230.79000.81000.77000.78000.780079,766
18 Dec 20230.78000.79000.78000.78000.780022,223
15 Dec 20230.77000.79000.77000.79000.79005,555
14 Dec 20230.78000.78000.77500.77500.77501,858
13 Dec 20230.78000.78000.78000.78000.7800575
12 Dec 20230.78000.79000.77000.79000.790024,027
11 Dec 20230.83000.83000.78000.80000.800066,687
08 Dec 20230.82000.82000.82000.82000.82006,448
07 Dec 20230.82000.83000.81500.81500.815050,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...