Australia markets open in 2 hours 41 minutes

Acusensus Limited (ACE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0000-0.7800 (-100.00%)
At close: 03:55PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.81000.83000.81000.82500.82508,128
18 Sept 20240.77000.78000.77000.78000.78001,781
17 Sept 20240.77000.77000.75000.75000.75003,240
16 Sept 20240.79000.79000.74000.78000.780030,154
13 Sept 2024------
12 Sept 20240.78000.79000.77000.77000.770017,757
11 Sept 20240.76000.77000.76000.77000.77008,816
10 Sept 20240.71500.76000.71000.76000.7600492,606
09 Sept 2024------
06 Sept 20240.70000.71000.69500.69500.695014,030
05 Sept 20240.70000.70000.69500.69500.69507,259
04 Sept 20240.69000.69500.69000.69000.69003,056
03 Sept 20240.68000.68500.68000.68000.68008,420
02 Sept 20240.68500.68500.68500.68500.685025,000
30 Aug 20240.70000.70000.69500.69500.69502,485
29 Aug 20240.71000.71000.70500.70500.70501,718
28 Aug 20240.65500.69500.65500.69500.69505,257
27 Aug 2024------
26 Aug 20240.60500.62000.60500.62000.62003,624
23 Aug 2024------
22 Aug 2024------
21 Aug 2024------
20 Aug 20240.63000.63000.63000.63000.6300308
19 Aug 20240.62500.62500.62500.62500.6250154
16 Aug 20240.63000.63000.62500.63000.63005,307
15 Aug 20240.60500.63000.60500.63000.63007,596
14 Aug 20240.60000.61000.60000.61000.61002,020
13 Aug 2024------
12 Aug 2024------
09 Aug 20240.57000.57000.56000.56500.56501,966
08 Aug 20240.55000.57000.55000.57000.57002,469
07 Aug 2024------
06 Aug 20240.54000.56500.54000.56500.56501,302
05 Aug 20240.57500.57500.54000.54500.54506,954
02 Aug 20240.54500.58000.54500.58000.5800290,397
01 Aug 20240.55000.55000.55000.55000.5500398
31 July 20240.56000.56000.56000.56000.5600469
30 July 20240.55000.55000.55000.55000.5500469
29 July 20240.56500.56500.54500.55000.550010,415
26 July 20240.56500.56500.54500.54500.54504,876
25 July 20240.55000.56500.55000.56500.56502,690
24 July 20240.59000.61000.57500.57500.575012,390
23 July 20240.58000.58000.57500.57500.57501,230
22 July 2024------
19 July 20240.57500.58500.57500.58000.5800-
18 July 2024------
17 July 2024------
16 July 2024------
15 July 20240.57500.57500.57500.57500.5750398
12 July 20240.60000.60000.57000.60000.60006,062
11 July 20240.59500.60000.59500.60000.60001,441
10 July 20240.56000.60000.55000.60000.60006,314
09 July 20240.60000.60000.57500.57500.57502,544
08 July 2024------
05 July 20240.62000.62000.60500.60500.60506,384
04 July 2024------
03 July 2024------
02 July 20240.60000.60000.59500.59500.59501,718
01 July 20240.60500.60500.59500.59500.59503,400
28 June 20240.60000.60000.58000.58000.58002,433
27 June 20240.62000.62000.59500.60000.60002,945
26 June 20240.62000.62000.62000.62000.6200609
25 June 20240.61500.61500.61000.61500.61503,305
24 June 20240.61500.61500.61500.61500.61501,327
21 June 20240.63500.64000.63500.64000.64002,650
20 June 2024------
19 June 20240.60000.60000.59000.59000.59004,968
18 June 2024------
17 June 2024------
14 June 20240.60000.63500.59500.63500.635034,086
13 June 2024------
12 June 20240.56000.57000.56000.57000.57006,495
11 June 20240.55500.57000.52500.55000.550020,535
07 June 20240.60000.61500.60000.60000.60006,622
06 June 20240.60500.62500.60000.60000.600010,311
05 June 20240.61000.61000.61000.61000.61001,354
04 June 20240.61000.61000.60000.60000.60006,050
03 June 20240.62000.62000.62000.62000.62004,864
31 May 20240.60500.62000.60500.62000.62006,209
30 May 20240.61500.61500.60500.60500.60504,807
29 May 20240.63000.63000.62500.62500.6250656
28 May 20240.63500.64000.63500.64000.6400985
27 May 2024------
24 May 20240.64000.64000.63500.63500.6350403
23 May 20240.63000.65000.63000.63500.635010,380
22 May 20240.63000.63000.63000.63000.6300697
21 May 20240.63500.64000.62500.63500.63502,196
20 May 20240.64000.64500.63500.63500.63501,959
17 May 20240.65000.65000.63000.63500.63501,754
16 May 20240.65000.65500.64500.65500.65502,650
15 May 20240.66000.66000.64500.64500.64503,501
14 May 20240.66000.70000.66000.66500.66504,493
13 May 20240.66000.66000.65500.65500.65503,406
10 May 20240.69500.69500.65500.65500.65509,564
09 May 20240.66000.68500.65500.68500.685010,013
08 May 20240.68500.68500.68500.68500.68501,654
07 May 20240.69500.70000.67500.67500.67509,658
06 May 20240.68500.70000.68500.69000.69005,422
03 May 20240.69000.70000.66500.68000.68009,874
02 May 20240.66000.70000.66000.70000.700012,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...