Acusensus Ltd ACE
ASX · Australia · Technology Services
AUD 1.07+0.03 (+3.40%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |