Australia markets open in 6 hours 15 minutes

Acumentis Group Limited (ACU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0010 (+1.27%)
At close: 12:43PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.08000.08000.08000.08000.080046,679
03 Oct 20240.07900.07900.07900.07900.0790-
02 Oct 20240.07900.07900.07900.07900.079034,475
01 Oct 20240.08000.08000.08000.08000.080045,198
30 Sept 20240.08000.08000.07900.07900.0790223,392
27 Sept 20240.08200.08200.08100.08100.081025,000
26 Sept 20240.08100.08100.07900.07900.079014,990
25 Sept 20240.07900.07900.07900.07900.079029,027
24 Sept 20240.07900.07900.07900.07900.07908,626
23 Sept 20240.08100.08100.08100.08100.081012,345
20 Sept 20240.08200.08200.08100.08100.0810100,000
19 Sept 20240.08100.08100.08100.08100.0810-
18 Sept 20240.08100.08100.08100.08100.081050,133
17 Sept 20240.08200.08200.08200.08200.0820-
16 Sept 20240.07950.08200.07700.08200.0820232,888
13 Sept 20240.08100.08100.08100.08100.08106,790
12 Sept 20240.07600.07600.07600.07600.0760-
11 Sept 20240.07600.07600.07600.07600.076051,000
10 Sept 20240.07700.07700.07700.07700.0770-
09 Sept 20240.07700.07700.07600.07700.0770132,817
06 Sept 20240.08100.08100.08100.08100.081045,548
05 Sept 20240.08000.08000.08000.08000.0800-
05 Sept 20240.0022 Dividend
04 Sept 20240.08200.08200.08000.08000.077839,220
03 Sept 20240.08300.08300.08300.08300.08073,000
02 Sept 20240.08300.08300.08000.08000.0778118,300
30 Aug 20240.07500.08400.07300.08400.0817309,213
29 Aug 20240.07500.07500.07500.07500.072910,000
28 Aug 20240.07700.07700.07700.07700.0749-
27 Aug 20240.07500.07700.07500.07700.074959,220
26 Aug 20240.07200.07500.07200.07500.072950,002
23 Aug 20240.07200.07200.07200.07200.0700175,000
22 Aug 20240.07500.07500.07200.07200.0700105,000
21 Aug 20240.07500.07600.07500.07600.0739118,223
20 Aug 20240.07500.07600.07500.07500.0729122,596
19 Aug 20240.07300.07300.07300.07300.0710-
16 Aug 20240.07300.07300.07300.07300.0710-
15 Aug 20240.07300.07300.07300.07300.0710-
14 Aug 20240.07300.07300.07300.07300.0710-
13 Aug 20240.07300.07300.07300.07300.0710-
12 Aug 20240.07300.07300.07300.07300.0710-
09 Aug 20240.07300.07300.07300.07300.0710-
08 Aug 20240.07300.07300.07300.07300.0710-
07 Aug 20240.07300.07300.07300.07300.0710-
06 Aug 20240.07300.07300.07300.07300.0710250,000
05 Aug 20240.07400.07400.07400.07400.0720-
02 Aug 20240.07400.07400.07400.07400.072014,170
01 Aug 20240.07800.07800.07800.07800.07597,400
31 July 20240.08100.08100.08100.08100.07886,902
30 July 20240.07600.07900.07600.07800.075991,315
29 July 20240.07800.07800.07800.07800.0759-
26 July 20240.07800.07800.07800.07800.0759-
25 July 20240.07800.07800.07800.07800.0759-
24 July 20240.07800.07800.07800.07800.0759-
23 July 20240.07800.07800.07800.07800.07593
22 July 20240.07500.07600.07500.07600.073954,935
19 July 20240.07400.07400.07400.07400.0720-
18 July 20240.07400.07400.07400.07400.07208,189
17 July 20240.08000.08000.08000.08000.0778-
16 July 20240.07300.08100.07300.08000.0778335,236
15 July 20240.07200.07200.07200.07200.070014,378
12 July 20240.06800.07100.06800.07100.0690185,622
11 July 20240.07100.07100.07100.07100.0690-
10 July 20240.07100.07100.07100.07100.0690-
09 July 20240.07100.07100.07100.07100.0690-
08 July 20240.07100.07100.07100.07100.0690-
05 July 20240.06700.07100.06500.07100.0690371,509
04 July 20240.06700.06700.06700.06700.0652-
03 July 20240.06700.06700.06700.06700.065266,991
02 July 20240.06800.06800.06800.06800.0661-
01 July 20240.06800.06800.06800.06800.066125,286
28 June 20240.06700.06700.06700.06700.06528,195
27 June 20240.06700.06700.06700.06700.0652-
26 June 20240.06800.06800.06700.06700.065274,528
25 June 20240.06400.06400.06400.06400.0622-
24 June 20240.06400.06400.06400.06400.0622-
21 June 20240.06700.06700.06400.06400.0622182,761
20 June 20240.06700.06700.06700.06700.065214,000
19 June 20240.06700.06700.06700.06700.065215,809
18 June 20240.06700.06700.06700.06700.065214,678
17 June 20240.06900.07000.06900.07000.0681134,655
14 June 20240.06900.06900.06900.06900.067149,111
13 June 20240.07100.07100.06900.06900.06712,606,644
12 June 20240.07100.07300.07100.07300.071059,250
11 June 20240.07050.07100.07000.07100.0690647,538
07 June 20240.07200.07200.07000.07000.0681292,219
06 June 20240.07400.07400.07400.07400.072028,357
05 June 20240.07200.07200.07200.07200.0700-
04 June 20240.07200.07200.07200.07200.0700125,000
03 June 20240.07000.07000.07000.07000.068181,982
31 May 20240.07100.07100.07100.07100.069095,000
30 May 20240.07000.07000.07000.07000.0681-
29 May 20240.07000.07000.07000.07000.068150,000
28 May 20240.07000.07000.07000.07000.06814,844
27 May 20240.07000.07000.07000.07000.06811,500
24 May 20240.07000.07000.07000.07000.0681-
23 May 20240.07000.07000.07000.07000.0681-
22 May 20240.07000.07000.07000.07000.0681-
21 May 20240.07000.07000.07000.07000.06819,827
20 May 20240.07100.07100.07000.07000.068134,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...