Australia markets closed

Acusensus Limited (ACE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6800-0.0100 (-1.45%)
At close: 01:31PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.68500.68500.68500.68500.68501,929
23 Apr 20240.68500.69000.68000.69000.69005,950
22 Apr 20240.69000.70000.69000.70000.700013,116
19 Apr 20240.69000.70500.68500.68500.68508,120
18 Apr 20240.66250.69500.66250.69000.690068,278
17 Apr 2024------
16 Apr 20240.62500.62500.62500.62500.62502,218
15 Apr 2024------
12 Apr 20240.61000.61000.61000.61000.6100891
11 Apr 20240.61000.61000.61000.61000.610025
10 Apr 20240.60500.61500.60000.61500.61505,116
09 Apr 20240.60500.60500.60000.60000.60001,652
08 Apr 2024------
05 Apr 20240.59500.59500.59500.59500.5950328
04 Apr 20240.60500.62000.60000.61000.610014,403
03 Apr 20240.60000.60000.59500.59500.59501,032
02 Apr 20240.61000.61000.59500.60000.60002,529
28 Mar 20240.61000.61000.60000.60000.600010,083
27 Mar 20240.61000.61000.58500.58500.585013,448
26 Mar 20240.60500.60500.58500.60000.60008,500
25 Mar 20240.63000.63000.62000.62000.62001,938
22 Mar 20240.65000.67500.64500.64500.64509,776
21 Mar 20240.63500.67500.63500.67000.67005,465
20 Mar 20240.63000.65500.63000.65000.650013,145
19 Mar 20240.64500.64500.64500.64500.64501,727
18 Mar 20240.65500.65500.65500.65500.65502,390
15 Mar 20240.65000.65500.64500.65000.650013,111
14 Mar 20240.67000.67000.63000.63000.630017,838
13 Mar 20240.68500.68500.68500.68500.68501,453
12 Mar 20240.68500.68500.68000.68000.68005,115
11 Mar 20240.69500.69500.68500.69500.69506,520
08 Mar 20240.68500.68500.68500.68500.68501,069
07 Mar 20240.70000.70500.68000.68000.680016,304
06 Mar 20240.69500.72500.68000.68000.680038,544
05 Mar 20240.65500.69500.64500.68500.685032,571
04 Mar 20240.68500.69500.63000.65000.6500205,001
01 Mar 20240.83000.83000.78000.78500.785018,501
29 Feb 20240.74500.80000.74500.80000.800025,660
28 Feb 20240.76500.76500.71000.74000.7400114,586
27 Feb 20240.87000.89000.74500.76000.7600411,678
26 Feb 20241.12001.18001.12001.14001.140014,538
23 Feb 20241.11001.12001.07501.09001.09009,829
22 Feb 2024------
21 Feb 20241.13501.14001.12501.13501.13504,542
20 Feb 20241.11001.15001.10501.15001.15005,911
19 Feb 20241.09001.09001.07501.08501.08501,261,150
16 Feb 20241.06001.06001.01501.03501.0350302,678
15 Feb 20241.09501.09501.05001.06001.06005,480
14 Feb 20241.02001.03000.99501.02001.02003,078
13 Feb 20241.08001.13501.02001.07001.070027,421
12 Feb 20240.96501.00000.94500.99000.990041,795
09 Feb 20240.89500.93000.89500.93000.93001,810
08 Feb 20240.88000.89000.88000.89000.89002,850
07 Feb 2024------
06 Feb 20240.88000.88500.88000.88500.88501,218
05 Feb 20240.88000.88500.88000.88500.88503,641
02 Feb 20240.85000.88500.85000.88500.88504,032
01 Feb 20240.86000.86500.85000.86500.86507,966
31 Jan 20240.85000.87000.85000.87000.87008,549
30 Jan 20240.85500.87500.85000.85000.85008,864
29 Jan 20240.87000.87500.85000.85000.850011,477
25 Jan 20240.86000.86000.85000.85000.85009,945
24 Jan 20240.86500.86500.85000.85000.85003,480
23 Jan 20240.86500.86500.85000.86000.86003,248
22 Jan 2024------
19 Jan 20240.90000.90000.90000.90000.90001,859
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.86000.86000.84500.84500.84501,677
15 Jan 2024------
12 Jan 2024------
11 Jan 20240.88500.88500.88500.88500.88501,036
10 Jan 2024------
09 Jan 2024------
08 Jan 20240.93000.93000.87500.87500.875034,525
05 Jan 20240.82000.83000.82000.83000.83005,389
04 Jan 2024------
03 Jan 20240.82000.82000.81500.81500.81507,688
02 Jan 20240.79000.80000.79000.80000.80001,818
29 Dec 2023------
28 Dec 20230.79000.79000.79000.79000.7900866
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 20230.78500.78500.78000.78000.7800844
19 Dec 20230.78500.80500.78000.80000.80003,702
18 Dec 20230.79000.79000.79000.79000.79001,016
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.77000.78500.77000.78000.78001,406
11 Dec 20230.80000.80000.78000.78000.78001,031
08 Dec 2023------
07 Dec 20230.82000.82000.81500.82000.82001,077
06 Dec 2023------
05 Dec 20230.83500.83500.82500.82500.82501,876
04 Dec 2023------
01 Dec 20230.82500.85000.82000.82500.8250-
30 Nov 20230.81500.81500.80000.81000.81004,549
29 Nov 20230.78000.80000.78000.80000.800015,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...