Acumentis Group Limited (ACU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:10AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 25 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 24 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 23 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 3 |
| 22 July 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 54,935 |
| 19 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 18 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 8,189 |
| 17 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 July 2024 | 0.0730 | 0.0810 | 0.0730 | 0.0800 | 0.0800 | 335,236 |
| 15 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 14,378 |
| 12 July 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 185,622 |
| 11 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 10 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 09 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 08 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 05 July 2024 | 0.0670 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 371,509 |
| 04 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 03 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 66,991 |
| 02 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 01 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 25,286 |
| 28 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 8,195 |
| 27 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 26 June 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 74,528 |
| 25 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 24 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 21 June 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 182,761 |
| 20 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 14,000 |
| 19 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,809 |
| 18 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 14,678 |
| 17 June 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 134,655 |
| 14 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 49,111 |
| 13 June 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 2,606,644 |
| 12 June 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 59,250 |
| 11 June 2024 | 0.0705 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 647,538 |
| 07 June 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 292,219 |
| 06 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 28,357 |
| 05 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 04 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 125,000 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,982 |
| 31 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 95,000 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,844 |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,827 |
| 20 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 34,262 |
| 17 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 90,000 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,797 |
| 14 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 42,758 |
| 13 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 80,074 |
| 09 May 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 08 May 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 07 May 2024 | 0.0740 | 0.0740 | 0.0725 | 0.0725 | 0.0725 | 125,000 |
| 06 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 200,000 |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 May 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 125,888 |
| 30 Apr 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 78,890 |
| 29 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 100,000 |
| 26 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 24 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 9,399 |
| 23 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 22 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 300,050 |
| 19 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 99,874 |
| 18 Apr 2024 | 0.0890 | 0.0890 | 0.0830 | 0.0830 | 0.0830 | 220,402 |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
| 15 Apr 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 132,365 |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,743 |
| 11 Apr 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 10 Apr 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 09 Apr 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 08 Apr 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 123,750 |
| 05 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 04 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 03 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 34,171 |
| 02 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 28 Mar 2024 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 33,334 |
| 27 Mar 2024 | 0.0750 | 0.0880 | 0.0750 | 0.0880 | 0.0880 | 162,675 |
| 26 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 25 Mar 2024 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 177,780 |
| 22 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 21 Mar 2024 | 0.0705 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 836,600 |
| 20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,958 |
| 19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 18 Mar 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 249,849 |
| 15 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 14 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 100,000 |
| 13 Mar 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 588,641 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 191,971 |
| 11 Mar 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 109,028 |
| 08 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 277,646 |
| 07 Mar 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 182,017 |
| 06 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 05 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.