Acumentis Group Limited (ACU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:43PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 46,679 |
| 03 Oct 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 02 Oct 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 34,475 |
| 01 Oct 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,198 |
| 30 Sept 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 223,392 |
| 27 Sept 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 25,000 |
| 26 Sept 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 14,990 |
| 25 Sept 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 29,027 |
| 24 Sept 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,626 |
| 23 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 12,345 |
| 20 Sept 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 100,000 |
| 19 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 18 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 50,133 |
| 17 Sept 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 16 Sept 2024 | 0.0795 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 232,888 |
| 13 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,790 |
| 12 Sept 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 11 Sept 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 51,000 |
| 10 Sept 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 09 Sept 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 132,817 |
| 06 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 45,548 |
| 05 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Sept 2024 | 0.0022 Dividend | |||||
| 04 Sept 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0778 | 39,220 |
| 03 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0807 | 3,000 |
| 02 Sept 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0778 | 118,300 |
| 30 Aug 2024 | 0.0750 | 0.0840 | 0.0730 | 0.0840 | 0.0817 | 309,213 |
| 29 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0729 | 10,000 |
| 28 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0749 | - |
| 27 Aug 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0749 | 59,220 |
| 26 Aug 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0729 | 50,002 |
| 23 Aug 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 175,000 |
| 22 Aug 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0700 | 105,000 |
| 21 Aug 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0739 | 118,223 |
| 20 Aug 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0729 | 122,596 |
| 19 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 16 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 15 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 14 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 13 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 12 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 09 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 08 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 07 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
| 06 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | 250,000 |
| 05 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | - |
| 02 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 14,170 |
| 01 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | 7,400 |
| 31 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0788 | 6,902 |
| 30 July 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0780 | 0.0759 | 91,315 |
| 29 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
| 26 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
| 25 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
| 24 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
| 23 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | 3 |
| 22 July 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0739 | 54,935 |
| 19 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | - |
| 18 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 8,189 |
| 17 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0778 | - |
| 16 July 2024 | 0.0730 | 0.0810 | 0.0730 | 0.0800 | 0.0778 | 335,236 |
| 15 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 14,378 |
| 12 July 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0690 | 185,622 |
| 11 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
| 10 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
| 09 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
| 08 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
| 05 July 2024 | 0.0670 | 0.0710 | 0.0650 | 0.0710 | 0.0690 | 371,509 |
| 04 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | - |
| 03 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 66,991 |
| 02 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0661 | - |
| 01 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0661 | 25,286 |
| 28 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 8,195 |
| 27 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | - |
| 26 June 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0652 | 74,528 |
| 25 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0622 | - |
| 24 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0622 | - |
| 21 June 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0622 | 182,761 |
| 20 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 14,000 |
| 19 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 15,809 |
| 18 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 14,678 |
| 17 June 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0681 | 134,655 |
| 14 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0671 | 49,111 |
| 13 June 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0671 | 2,606,644 |
| 12 June 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0710 | 59,250 |
| 11 June 2024 | 0.0705 | 0.0710 | 0.0700 | 0.0710 | 0.0690 | 647,538 |
| 07 June 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0681 | 292,219 |
| 06 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 28,357 |
| 05 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | - |
| 04 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 125,000 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 81,982 |
| 31 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | 95,000 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 50,000 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 4,844 |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 1,500 |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 9,827 |
| 20 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0681 | 34,262 |
| *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.