Acusensus Ltd ACE
ASX · Australien · Technologiedienstleistungen
AUD 1,07+0,03 (+3,40 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,07 | +3,40 % | AUD 1,03 | AUD 1,07 | AUD 1,02 | 39,52K |
| 2026-09-30 | AUD 1,03 | -1,90 % | AUD 1,09 | AUD 1,09 | AUD 1,03 | 142,95K |
| 2026-09-29 | AUD 1,05 | +3,96 % | AUD 1,02 | AUD 1,08 | AUD 1,02 | 13,93K |
| 2026-09-28 | AUD 1,01 | -3,81 % | AUD 1,06 | AUD 1,06 | AUD 1,01 | 36,63K |
| 2026-09-25 | AUD 1,05 | -3,67 % | AUD 1,09 | AUD 1,09 | AUD 1,05 | 3,36M |
| 2026-09-24 | AUD 1,09 | +1,40 % | AUD 1,06 | AUD 1,14 | AUD 1,05 | 119,29K |
| 2026-09-23 | AUD 1,08 | -6,93 % | AUD 1,15 | AUD 1,15 | AUD 1,08 | 157,90K |
| 2026-09-22 | AUD 1,15 | -2,12 % | AUD 1,20 | AUD 1,20 | AUD 1,15 | 28,35K |
| 2026-09-21 | AUD 1,18 | -0,84 % | AUD 1,20 | AUD 1,23 | AUD 1,17 | 131,19K |
| 2026-09-18 | AUD 1,19 | +1,71 % | AUD 1,19 | AUD 1,21 | AUD 1,16 | 90,17K |
| 2026-09-17 | AUD 1,17 | 0,00 % | AUD 1,17 | AUD 1,18 | AUD 1,17 | 11,20K |
| 2026-09-16 | AUD 1,17 | +0,43 % | AUD 1,17 | AUD 1,24 | AUD 1,16 | 84,87K |
| 2026-09-15 | AUD 1,16 | -2,92 % | AUD 1,25 | AUD 1,25 | AUD 1,16 | 76,52K |
| 2026-09-14 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,25 | AUD 1,18 | 55,57K |
| 2026-09-11 | AUD 1,20 | -6,25 % | AUD 1,26 | AUD 1,26 | AUD 1,16 | 207,82K |
| 2026-09-10 | AUD 1,28 | -1,16 % | AUD 1,29 | AUD 1,29 | AUD 1,25 | 99,20K |
| 2026-09-09 | AUD 1,29 | +1,17 % | AUD 1,27 | AUD 1,33 | AUD 1,27 | 116,89K |
| 2026-09-08 | AUD 1,28 | +1,59 % | AUD 1,26 | AUD 1,28 | AUD 1,25 | 139,40K |
| 2026-09-07 | AUD 1,26 | -2,33 % | AUD 1,29 | AUD 1,29 | AUD 1,25 | 121,03K |
| 2026-09-04 | AUD 1,29 | +5,31 % | AUD 1,22 | AUD 1,30 | AUD 1,21 | 200,56K |
| 2026-09-03 | AUD 1,23 | 0,00 % | AUD 1,23 | AUD 1,24 | AUD 1,21 | 102,33K |
| 2026-09-02 | AUD 1,23 | -1,21 % | AUD 1,28 | AUD 1,29 | AUD 1,21 | 96,08K |
| 2026-09-01 | AUD 1,24 | -1,59 % | AUD 1,27 | AUD 1,30 | AUD 1,23 | 77,81K |
| 2026-08-31 | AUD 1,26 | -2,33 % | AUD 1,29 | AUD 1,30 | AUD 1,22 | 147,34K |
| 2026-08-28 | AUD 1,29 | +1,57 % | AUD 1,21 | AUD 1,29 | AUD 1,21 | 263,92K |
| 2026-08-27 | AUD 1,27 | -0,78 % | AUD 1,28 | AUD 1,32 | AUD 1,25 | 131,99K |
| 2026-08-26 | AUD 1,28 | -0,78 % | AUD 1,29 | AUD 1,33 | AUD 1,25 | 117,22K |
| 2026-08-25 | AUD 1,29 | +4,88 % | AUD 1,24 | AUD 1,29 | AUD 1,15 | 521,98K |
| 2026-08-24 | AUD 1,23 | +7,42 % | AUD 1,15 | AUD 1,27 | AUD 1,15 | 199,23K |
| 2026-08-21 | AUD 1,14 | -3,38 % | AUD 1,22 | AUD 1,22 | AUD 1,14 | 16,56K |
| 2026-08-20 | AUD 1,18 | -2,07 % | AUD 1,21 | AUD 1,23 | AUD 1,12 | 236,99K |
| 2026-08-19 | AUD 1,21 | +0,41 % | AUD 1,17 | AUD 1,28 | AUD 1,17 | 202,02K |
| 2026-08-18 | AUD 1,21 | +1,26 % | AUD 1,21 | AUD 1,22 | AUD 1,18 | 404,22K |
| 2026-08-17 | AUD 1,19 | +0,42 % | AUD 1,17 | AUD 1,24 | AUD 1,17 | 93,06K |
| 2026-08-14 | AUD 1,18 | +7,73 % | AUD 1,12 | AUD 1,21 | AUD 1,12 | 95,64K |
| 2026-08-13 | AUD 1,10 | -3,08 % | AUD 1,14 | AUD 1,14 | AUD 1,07 | 1,86M |
| 2026-08-12 | AUD 1,13 | -0,44 % | AUD 1,14 | AUD 1,16 | AUD 1,13 | 41,36K |
| 2026-08-11 | AUD 1,14 | -1,30 % | AUD 1,17 | AUD 1,17 | AUD 1,14 | 42,09K |
| 2026-08-10 | AUD 1,15 | +0,43 % | AUD 1,13 | AUD 1,16 | AUD 1,13 | 112,75K |
| 2026-08-07 | AUD 1,15 | -1,71 % | AUD 1,19 | AUD 1,19 | AUD 1,14 | 126,23K |
| 2026-08-06 | AUD 1,17 | -0,43 % | AUD 1,13 | AUD 1,18 | AUD 1,13 | 111,99K |
| 2026-08-05 | AUD 1,17 | +5,86 % | AUD 1,15 | AUD 1,20 | AUD 1,11 | 166,10K |
| 2026-08-04 | AUD 1,11 | +11,00 % | AUD 1,09 | AUD 1,19 | AUD 1,07 | 448,73K |
| 2026-08-03 | AUD 1,00 | +2,04 % | AUD 1,03 | AUD 1,03 | AUD 0,99 | 49,56K |
| 2026-07-31 | AUD 0,98 | -6,22 % | AUD 1,03 | AUD 1,07 | AUD 0,98 | 215,63K |
| 2026-07-30 | AUD 1,04 | +6,09 % | AUD 1,00 | AUD 1,04 | AUD 0,97 | 158,13K |
| 2026-07-29 | AUD 0,99 | -4,37 % | AUD 1,06 | AUD 1,10 | AUD 0,96 | 389,10K |
| 2026-07-28 | AUD 1,03 | -3,74 % | AUD 1,08 | AUD 1,09 | AUD 1,01 | 95,63K |
| 2026-07-27 | AUD 1,07 | +1,42 % | AUD 1,09 | AUD 1,09 | AUD 1,04 | 107,76K |
| 2026-07-24 | AUD 1,05 | -1,86 % | AUD 1,11 | AUD 1,11 | AUD 1,04 | 52,99K |
| 2026-07-23 | AUD 1,08 | -3,59 % | AUD 1,12 | AUD 1,13 | AUD 1,08 | 191,08K |
| 2026-07-22 | AUD 1,12 | -1,33 % | AUD 1,13 | AUD 1,13 | AUD 1,12 | 57,35K |
| 2026-07-21 | AUD 1,13 | +0,44 % | AUD 1,13 | AUD 1,14 | AUD 1,13 | 219,95K |
| 2026-07-20 | AUD 1,13 | +1,35 % | AUD 1,14 | AUD 1,14 | AUD 1,12 | 33,14K |
| 2026-07-17 | AUD 1,11 | +0,91 % | AUD 1,12 | AUD 1,14 | AUD 1,09 | 327,12K |
| 2026-07-16 | AUD 1,10 | +1,85 % | AUD 1,08 | AUD 1,10 | AUD 1,07 | 44,40K |
| 2026-07-15 | AUD 1,08 | -0,92 % | AUD 1,10 | AUD 1,10 | AUD 1,08 | 435,26K |
| 2026-07-14 | AUD 1,09 | -2,68 % | AUD 1,10 | AUD 1,10 | AUD 1,08 | 47,42K |
| 2026-07-13 | AUD 1,12 | -2,18 % | AUD 1,14 | AUD 1,14 | AUD 1,11 | 76,73K |
| 2026-07-10 | AUD 1,14 | -1,72 % | AUD 1,15 | AUD 1,16 | AUD 1,13 | 73,08K |
| 2026-07-09 | AUD 1,16 | 0,00 % | AUD 1,16 | AUD 1,17 | AUD 1,13 | 31,56K |
| 2026-07-08 | AUD 1,16 | -2,10 % | AUD 1,18 | AUD 1,19 | AUD 1,16 | 320,07K |
| 2026-07-07 | AUD 1,19 | -2,46 % | AUD 1,22 | AUD 1,22 | AUD 1,16 | 827,22K |
| 2026-07-06 | AUD 1,22 | +2,52 % | AUD 1,17 | AUD 1,22 | AUD 1,17 | 31,75K |
| 2026-07-03 | AUD 1,19 | -2,46 % | AUD 1,22 | AUD 1,25 | AUD 1,19 | 24,55K |
| 2026-07-02 | AUD 1,22 | +1,67 % | AUD 1,20 | AUD 1,22 | AUD 1,17 | 8,65K |
| 2026-07-01 | AUD 1,20 | -3,23 % | AUD 1,24 | AUD 1,25 | AUD 1,20 | 27,81K |
| 2026-06-30 | AUD 1,24 | +0,81 % | AUD 1,25 | AUD 1,25 | AUD 1,18 | 116,83K |
| 2026-06-29 | AUD 1,23 | +6,03 % | AUD 1,16 | AUD 1,23 | AUD 1,16 | 10,25K |
| 2026-06-26 | AUD 1,16 | -0,43 % | AUD 1,16 | AUD 1,16 | AUD 1,13 | 23,12K |
| 2026-06-25 | AUD 1,16 | -1,69 % | AUD 1,20 | AUD 1,23 | AUD 1,11 | 542,24K |
| 2026-06-24 | AUD 1,18 | -5,20 % | AUD 1,21 | AUD 1,21 | AUD 1,18 | 15,69K |
| 2026-06-23 | AUD 1,25 | 0,00 % | AUD 1,26 | AUD 1,26 | AUD 1,20 | 3,25K |
| 2026-06-22 | AUD 1,25 | +4,60 % | AUD 1,21 | AUD 1,30 | AUD 1,19 | 79,64K |
| 2026-06-19 | AUD 1,20 | +2,14 % | AUD 1,17 | AUD 1,25 | AUD 1,09 | 608,47K |
| 2026-06-18 | AUD 1,17 | -2,09 % | AUD 1,20 | AUD 1,20 | AUD 1,07 | 1,97M |
| 2026-06-17 | AUD 1,20 | -2,85 % | AUD 1,21 | AUD 1,24 | AUD 1,19 | 96,41K |
| 2026-06-16 | AUD 1,23 | -5,38 % | AUD 1,30 | AUD 1,30 | AUD 1,22 | 58,29K |
| 2026-06-15 | AUD 1,30 | +7,00 % | AUD 1,23 | AUD 1,30 | AUD 1,22 | 31,86K |
| 2026-06-12 | AUD 1,22 | -3,19 % | AUD 1,29 | AUD 1,30 | AUD 1,22 | 75,30K |
| 2026-06-11 | AUD 1,25 | +1,62 % | AUD 1,25 | AUD 1,26 | AUD 1,20 | 48,34K |
| 2026-06-10 | AUD 1,24 | -4,26 % | AUD 1,31 | AUD 1,31 | AUD 1,20 | 18,80K |
| 2026-06-09 | AUD 1,29 | +8,40 % | AUD 1,19 | AUD 1,31 | AUD 1,19 | 55,45K |
| 2026-06-05 | AUD 1,19 | 0,00 % | AUD 1,19 | AUD 1,26 | AUD 1,19 | 2,84M |
| 2026-06-04 | AUD 1,19 | -0,42 % | AUD 1,18 | AUD 1,23 | AUD 1,16 | 189,06K |
| 2026-06-03 | AUD 1,20 | -7,36 % | AUD 1,27 | AUD 1,27 | AUD 1,19 | 93,20K |
| 2026-06-02 | AUD 1,29 | -0,77 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 124,78K |
| 2026-06-01 | AUD 1,30 | -2,26 % | AUD 1,31 | AUD 1,33 | AUD 1,30 | 8,95K |
| 2026-05-29 | AUD 1,33 | +1,53 % | AUD 1,33 | AUD 1,33 | AUD 1,30 | 14,34K |
| 2026-05-28 | AUD 1,31 | -5,07 % | AUD 1,36 | AUD 1,36 | AUD 1,27 | 807,72K |