Acusensus Ltd ACE
ASX · Avustralya · Teknoloji Hizmetleri
AUD 1,07+0,03 (+%3,40)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |