Australia markets closed

Acumentis Group Limited (ACU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710+0.0010 (+1.43%)
At close: 01:39PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.07100.07100.07100.07100.071090,000
16 May 20240.07000.07000.07000.07000.0700-
15 May 20240.07000.07000.07000.07000.070046,797
14 May 20240.07100.07100.07000.07000.070042,758
13 May 20240.06800.06800.06800.06800.0680-
10 May 20240.07000.07000.06800.06800.068080,074
09 May 20240.07250.07250.07250.07250.0725-
08 May 20240.07250.07250.07250.07250.0725-
07 May 20240.07400.07400.07250.07250.0725125,000
06 May 20240.07200.07200.07200.07200.0720200,000
03 May 20240.07000.07000.07000.07000.0700-
02 May 20240.07000.07000.07000.07000.0700-
01 May 20240.07300.07300.07000.07000.0700125,888
30 Apr 20240.07700.07700.07400.07400.074078,890
29 Apr 20240.07700.07700.07700.07700.0770100,000
26 Apr 20240.08100.08100.08100.08100.0810-
24 Apr 20240.08100.08100.08100.08100.08109,399
23 Apr 20240.08200.08200.08200.08200.0820-
22 Apr 20240.08200.08200.08200.08200.0820300,050
19 Apr 20240.08200.08200.08200.08200.082099,874
18 Apr 20240.08900.08900.08300.08300.0830220,402
17 Apr 20240.08000.08000.08000.08000.0800-
16 Apr 20240.08000.08000.08000.08000.080018,000
15 Apr 20240.08000.08000.07800.07800.0780132,365
12 Apr 20240.08000.08000.08000.08000.080037,743
11 Apr 20240.08600.08600.08600.08600.0860-
10 Apr 20240.08600.08600.08600.08600.0860-
09 Apr 20240.08600.08600.08600.08600.0860-
08 Apr 20240.08600.08600.08600.08600.0860123,750
05 Apr 20240.08900.08900.08900.08900.0890-
04 Apr 20240.08900.08900.08900.08900.0890-
03 Apr 20240.08900.08900.08900.08900.089034,171
02 Apr 20240.08900.08900.08900.08900.0890-
28 Mar 20240.09000.09000.08900.08900.089033,334
27 Mar 20240.07500.08800.07500.08800.0880162,675
26 Mar 20240.07700.07700.07700.07700.0770-
25 Mar 20240.07300.07700.07300.07700.0770177,780
22 Mar 20240.07100.07100.07100.07100.0710-
21 Mar 20240.07050.07100.07000.07100.0710836,600
20 Mar 20240.07000.07000.07000.07000.070015,958
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.07300.07300.07000.07000.0700249,849
15 Mar 20240.07300.07300.07300.07300.0730-
14 Mar 20240.07300.07300.07300.07300.0730100,000
13 Mar 20240.06900.07300.06900.07300.0730588,641
12 Mar 20240.07000.07000.06900.06900.0690191,971
11 Mar 20240.07100.07100.06900.07000.0700109,028
08 Mar 20240.07100.07100.07100.07100.0710277,646
07 Mar 20240.07100.07500.07100.07500.0750182,017
06 Mar 20240.06900.06900.06900.06900.0690-
05 Mar 20240.06900.06900.06900.06900.0690-
04 Mar 20240.07100.07100.06900.06900.069079,181
01 Mar 20240.06900.07100.06900.07100.0710234,674
29 Feb 20240.07000.07000.07000.07000.070023,285
28 Feb 20240.07000.07000.07000.07000.070011,715
27 Feb 20240.06700.06700.06700.06700.0670273,220
26 Feb 20240.06900.06900.06500.06500.0650313,931
23 Feb 20240.06700.06700.06700.06700.0670-
22 Feb 20240.06900.06900.06700.06700.0670263,480
21 Feb 20240.07100.07100.07100.07100.0710-
20 Feb 20240.07100.07100.06900.07100.07105,950
19 Feb 20240.06200.07100.06200.07000.0700781,466
16 Feb 20240.06200.06200.06200.06200.0620-
15 Feb 20240.06200.06200.06200.06200.0620-
14 Feb 20240.06200.06200.06200.06200.0620-
13 Feb 20240.06300.06300.06200.06200.0620300,000
12 Feb 20240.06300.06500.06300.06500.065092,347
09 Feb 20240.06300.06300.06300.06300.0630-
08 Feb 20240.06300.06300.06300.06300.063050,000
07 Feb 20240.06300.06300.06100.06100.0610542,127
06 Feb 20240.06300.06300.06000.06100.061097,883
05 Feb 20240.06700.06700.06700.06700.0670-
02 Feb 20240.06700.06700.06700.06700.067020,000
01 Feb 20240.06700.06700.06700.06700.0670-
31 Jan 20240.06700.06700.06700.06700.0670-
30 Jan 20240.06700.06700.06700.06700.0670193
29 Jan 20240.06800.06800.06800.06800.068011
25 Jan 20240.06800.06800.06700.06700.06702
24 Jan 20240.06700.06700.06700.06700.067081,000
23 Jan 20240.06800.06800.06800.06800.0680-
22 Jan 20240.06800.06800.06800.06800.0680-
19 Jan 20240.06800.06800.06800.06800.0680-
18 Jan 20240.06700.06800.06700.06800.068029,320
17 Jan 20240.06900.06900.06900.06900.0690-
16 Jan 20240.06900.06900.06900.06900.0690-
15 Jan 20240.06900.06900.06900.06900.0690-
12 Jan 20240.06900.06900.06900.06900.0690-
11 Jan 20240.06900.06900.06900.06900.0690-
10 Jan 20240.06900.06900.06900.06900.0690-
09 Jan 20240.06900.06900.06900.06900.0690-
08 Jan 20240.06900.06900.06900.06900.0690-
05 Jan 20240.06900.06900.06900.06900.0690-
04 Jan 20240.06900.06900.06900.06900.0690-
03 Jan 20240.06900.06900.06900.06900.0690-
02 Jan 20240.06300.06900.06300.06900.069015,576
29 Dec 20230.06900.06900.06900.06900.0690-
28 Dec 20230.06900.06900.06900.06900.0690-
27 Dec 20230.06800.06900.06800.06900.069053,321
22 Dec 20230.07000.07000.07000.07000.0700-
21 Dec 20230.07000.07000.07000.07000.070014,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...