Acusensus Limited (ACE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.6550

-0.0300

(-4.38%)

As of 12:44PM AEST. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.6600	0.6600	0.6550	0.6550	0.6550	6,290
08 May 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,654
07 May 2024	0.6950	0.7000	0.6750	0.6750	0.6750	9,658
06 May 2024	0.6850	0.7000	0.6850	0.6900	0.6900	5,422
03 May 2024	0.6900	0.7000	0.6650	0.6800	0.6800	9,874
02 May 2024	0.6600	0.7000	0.6600	0.7000	0.7000	12,942
01 May 2024	0.6600	0.6700	0.6600	0.6700	0.6700	4,199
30 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	563
29 Apr 2024	0.6850	0.6850	0.6600	0.6600	0.6600	4,039
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,929
23 Apr 2024	0.6850	0.6900	0.6800	0.6900	0.6900	5,950
22 Apr 2024	0.6900	0.7000	0.6900	0.7000	0.7000	13,116
19 Apr 2024	0.6900	0.7050	0.6850	0.6850	0.6850	8,120
18 Apr 2024	0.6625	0.6950	0.6625	0.6900	0.6900	68,278
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	2,218
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	891
11 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	25
10 Apr 2024	0.6050	0.6150	0.6000	0.6150	0.6150	5,116
09 Apr 2024	0.6050	0.6050	0.6000	0.6000	0.6000	1,652
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.5950	0.5950	0.5950	0.5950	0.5950	328
04 Apr 2024	0.6050	0.6200	0.6000	0.6100	0.6100	14,403
03 Apr 2024	0.6000	0.6000	0.5950	0.5950	0.5950	1,032
02 Apr 2024	0.6100	0.6100	0.5950	0.6000	0.6000	2,529
28 Mar 2024	0.6100	0.6100	0.6000	0.6000	0.6000	10,083
27 Mar 2024	0.6100	0.6100	0.5850	0.5850	0.5850	13,448
26 Mar 2024	0.6050	0.6050	0.5850	0.6000	0.6000	8,500
25 Mar 2024	0.6300	0.6300	0.6200	0.6200	0.6200	1,938
22 Mar 2024	0.6500	0.6750	0.6450	0.6450	0.6450	9,776
21 Mar 2024	0.6350	0.6750	0.6350	0.6700	0.6700	5,465
20 Mar 2024	0.6300	0.6550	0.6300	0.6500	0.6500	13,145
19 Mar 2024	0.6450	0.6450	0.6450	0.6450	0.6450	1,727
18 Mar 2024	0.6550	0.6550	0.6550	0.6550	0.6550	2,390
15 Mar 2024	0.6500	0.6550	0.6450	0.6500	0.6500	13,111
14 Mar 2024	0.6700	0.6700	0.6300	0.6300	0.6300	17,838
13 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,453
12 Mar 2024	0.6850	0.6850	0.6800	0.6800	0.6800	5,115
11 Mar 2024	0.6950	0.6950	0.6850	0.6950	0.6950	6,520
08 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,069
07 Mar 2024	0.7000	0.7050	0.6800	0.6800	0.6800	16,304
06 Mar 2024	0.6950	0.7250	0.6800	0.6800	0.6800	38,544
05 Mar 2024	0.6550	0.6950	0.6450	0.6850	0.6850	32,571
04 Mar 2024	0.6850	0.6950	0.6300	0.6500	0.6500	205,001
01 Mar 2024	0.8300	0.8300	0.7800	0.7850	0.7850	18,501
29 Feb 2024	0.7450	0.8000	0.7450	0.8000	0.8000	25,660
28 Feb 2024	0.7650	0.7650	0.7100	0.7400	0.7400	114,586
27 Feb 2024	0.8700	0.8900	0.7450	0.7600	0.7600	411,678
26 Feb 2024	1.1200	1.1800	1.1200	1.1400	1.1400	14,538
23 Feb 2024	1.1100	1.1200	1.0750	1.0900	1.0900	9,829
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	1.1350	1.1400	1.1250	1.1350	1.1350	4,542
20 Feb 2024	1.1100	1.1500	1.1050	1.1500	1.1500	5,911
19 Feb 2024	1.0900	1.0900	1.0750	1.0850	1.0850	1,261,150
16 Feb 2024	1.0600	1.0600	1.0150	1.0350	1.0350	302,678
15 Feb 2024	1.0950	1.0950	1.0500	1.0600	1.0600	5,480
14 Feb 2024	1.0200	1.0300	0.9950	1.0200	1.0200	3,078
13 Feb 2024	1.0800	1.1350	1.0200	1.0700	1.0700	27,421
12 Feb 2024	0.9650	1.0000	0.9450	0.9900	0.9900	41,795
09 Feb 2024	0.8950	0.9300	0.8950	0.9300	0.9300	1,810
08 Feb 2024	0.8800	0.8900	0.8800	0.8900	0.8900	2,850
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.8800	0.8850	0.8800	0.8850	0.8850	1,218
05 Feb 2024	0.8800	0.8850	0.8800	0.8850	0.8850	3,641
02 Feb 2024	0.8500	0.8850	0.8500	0.8850	0.8850	4,032
01 Feb 2024	0.8600	0.8650	0.8500	0.8650	0.8650	7,966
31 Jan 2024	0.8500	0.8700	0.8500	0.8700	0.8700	8,549
30 Jan 2024	0.8550	0.8750	0.8500	0.8500	0.8500	8,864
29 Jan 2024	0.8700	0.8750	0.8500	0.8500	0.8500	11,477
25 Jan 2024	0.8600	0.8600	0.8500	0.8500	0.8500	9,945
24 Jan 2024	0.8650	0.8650	0.8500	0.8500	0.8500	3,480
23 Jan 2024	0.8650	0.8650	0.8500	0.8600	0.8600	3,248
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,859
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.8600	0.8600	0.8450	0.8450	0.8450	1,677
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.8850	0.8850	0.8850	0.8850	0.8850	1,036
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.9300	0.9300	0.8750	0.8750	0.8750	34,525
05 Jan 2024	0.8200	0.8300	0.8200	0.8300	0.8300	5,389
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.8200	0.8200	0.8150	0.8150	0.8150	7,688
02 Jan 2024	0.7900	0.8000	0.7900	0.8000	0.8000	1,818
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	866
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.7850	0.7850	0.7800	0.7800	0.7800	844
19 Dec 2023	0.7850	0.8050	0.7800	0.8000	0.8000	3,702
18 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,016
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,006.00-70.70(-0.88%)

ASX 2007,733.40-71.10(-0.91%)

AUD/USD0.6575-0.0007(-0.11%)

OIL79.37+0.38(+0.48%)

GOLD2,315.80-6.50(-0.28%)

Bitcoin AUD93,742.52-1,780.65(-1.86%)

Acusensus Limited (ACE.XA)

ALL ORDS
8,006.00
-70.70(-0.88%)

ASX 200
7,733.40
-71.10(-0.91%)

AUD/USD
0.6575
-0.0007(-0.11%)

OIL
79.37
+0.38(+0.48%)

GOLD
2,315.80
-6.50(-0.28%)

Bitcoin AUD
93,742.52
-1,780.65(-1.86%)