Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Acusensus Limited (ACE.AX)

1.0400
0.0000
(0.00%)
At close: May 2 at 10:12:19 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.04501.04501.04001.04001.0400503
May 1, 20251.01501.04001.00001.04001.040027,231
Apr 30, 20250.99501.05000.98501.05001.050049,855
Apr 29, 20250.97000.97000.97000.97000.9700-
Apr 28, 20250.97001.00500.97000.97000.970010,150
Apr 24, 20250.96750.97500.96750.97000.9700198,892
Apr 23, 20250.93501.00000.93500.97500.9750244,253
Apr 22, 20250.96500.97250.94500.97250.972531,715
Apr 17, 20250.98750.98750.95500.96000.960020,474
Apr 16, 20250.98000.99750.98000.99500.995026,463
Apr 15, 20250.98500.98500.97500.97500.975031,995
Apr 14, 20250.97501.02500.97501.00501.005081,841
Apr 11, 20250.98501.01000.98501.01001.010031,477
Apr 10, 20250.98001.00000.97001.00001.0000111,589
Apr 9, 20250.97750.98000.93500.97000.970042,078
Apr 8, 20250.91001.01000.91000.98000.9800261,773
Apr 7, 20250.93000.95000.85500.95000.9500268,349
Apr 4, 20251.01501.02000.97500.98500.9850108,977
Apr 3, 20251.07001.07001.03501.03501.0350109,425
Apr 2, 20251.07001.07001.04001.06001.060056,427
Apr 1, 20251.08001.08001.05501.05501.055050,133
Mar 31, 20251.10001.10001.07001.07001.070075,815
Mar 28, 20251.12001.13001.08001.10501.1050100,832
Mar 27, 20251.09001.09001.08501.08501.085061,745
Mar 26, 20251.08501.11001.08501.10001.1000233,021
Mar 25, 20251.09501.10001.08501.08501.085044,080
Mar 24, 20251.10001.10001.08501.09001.090017,152
Mar 21, 20251.11001.11001.10501.11001.110094,978
Mar 20, 20251.10751.12001.10001.12001.120092,599
Mar 19, 20251.13001.13001.09501.09501.09506,711
Mar 18, 20251.08501.13001.08501.13001.130062,725
Mar 17, 20251.10001.10001.08001.08501.085025,049
Mar 14, 20251.12001.12001.06251.08001.0800221,632
Mar 13, 20251.11001.12001.11001.12001.12003,172
Mar 12, 20251.06001.12001.05001.11001.1100115,457
Mar 11, 20251.06001.07501.02501.07001.0700129,012
Mar 10, 20251.11501.12001.08001.10001.1000121,720
Mar 7, 20251.12001.12001.09501.11001.110090,540
Mar 6, 20251.11001.12001.09001.12001.120053,266
Mar 5, 20251.15001.15001.05501.09001.0900206,025
Mar 4, 20251.20001.20001.14501.14501.145028,382
Mar 3, 20251.16001.22001.16001.21001.210095,674
Feb 28, 20251.12501.16501.12501.15001.1500156,687
Feb 27, 20251.20001.22001.16001.21001.2100104,559
Feb 26, 20251.22001.26001.21001.24001.2400213,819
Feb 25, 20251.27501.27501.21501.26001.260087,715
Feb 24, 20251.27501.28001.23001.27001.2700169,992
Feb 21, 20251.25501.29001.25001.26751.267549,041
Feb 20, 20251.28501.29001.24501.25001.250096,800
Feb 19, 20251.26501.27001.26501.26501.265017,279
Feb 18, 20251.27001.28001.26501.26501.2650157,849
Feb 17, 20251.25001.27001.23501.27001.270097,637
Feb 14, 20251.22501.25001.20001.25001.250044,584
Feb 13, 20251.21501.22501.20001.22501.225021,042
Feb 12, 20251.24001.24501.21001.21001.210038,960
Feb 11, 20251.25001.25001.23501.24001.240021,017
Feb 10, 20251.25501.29001.24001.25001.2500188,981
Feb 7, 20251.24001.26001.23501.25001.2500171,067
Feb 6, 20251.23001.24501.22501.24001.240032,074
Feb 5, 20251.25001.25001.22501.22501.225071,906
Feb 4, 20251.25001.25001.23001.24001.240094,710
Feb 3, 20251.23001.26001.19751.25001.2500252,643
Jan 31, 20251.18001.29501.17501.23001.2300639,943
Jan 30, 20251.08001.18001.08001.18001.1800232,144
Jan 29, 20251.07251.08501.07001.07501.075044,007
Jan 28, 20251.03001.06501.03001.06501.065087,886
Jan 24, 20251.06001.06001.05001.05001.050019,815
Jan 23, 20251.04751.06001.03501.06001.060094,215
Jan 22, 20251.06001.07001.05001.05001.050084,191
Jan 21, 20251.07001.08001.05501.06001.060074,399
Jan 20, 20251.05001.07001.05001.06001.060075,089
Jan 17, 20251.06501.07001.04501.05501.055050,537
Jan 16, 20251.06501.07001.03501.05501.0550127,521
Jan 15, 20251.03001.04001.02501.03001.030077,857
Jan 14, 20251.02501.03501.02501.03501.035063,649
Jan 13, 20251.07001.09501.03001.03001.0300251,675
Jan 10, 20251.07001.09001.06501.06501.065062,476
Jan 9, 20251.10001.10001.08001.08001.080016,653
Jan 8, 20251.12001.12501.09501.09501.0950133,115
Jan 7, 20251.12001.13001.12001.12001.120044,956
Jan 6, 20251.12501.14001.12001.12001.120086,629
Jan 3, 20251.13001.13001.12501.12501.12506,795
Jan 2, 20251.12251.13001.11001.13001.130047,300
Dec 31, 20241.14001.14001.11001.11001.11005,402
Dec 30, 20241.12501.14001.11001.14001.140099,760
Dec 27, 20241.11001.13501.10001.13001.130063,854
Dec 24, 20241.12001.14001.11001.14001.140021,571
Dec 23, 20241.09501.15001.09501.13001.1300138,903
Dec 20, 20241.11001.14001.10001.12001.1200294,528
Dec 19, 20241.15001.15001.06501.10001.1000349,930
Dec 18, 20241.13751.15001.12001.14001.140093,819
Dec 17, 20241.15001.15001.12001.13501.135083,751
Dec 16, 20241.17001.17001.13001.15001.150097,946
Dec 13, 20241.15001.18001.13751.16001.1600327,884
Dec 12, 20241.17501.27001.13001.15001.1500556,247
Dec 11, 20241.04501.14001.04001.13001.13001,102,180
Dec 10, 20241.01001.03001.00001.00001.0000220,858
Dec 9, 20241.05001.05001.00501.00501.0050145,847
Dec 6, 20241.03501.05001.03001.03001.0300140,986
Dec 5, 20240.95001.03500.95001.03501.03503,142,644
Dec 4, 20240.90000.90000.90000.90000.9000-
Dec 3, 20240.90000.92000.90000.90000.900040,875
Dec 2, 20240.90000.90000.90000.90000.90005,673
Nov 29, 20240.93000.93000.90000.90000.900014,261
Nov 28, 20240.94000.94000.93000.93000.930036,439
Nov 27, 20240.95750.96000.90000.92000.920072,539
Nov 26, 20240.97500.98000.93000.93000.930050,103
Nov 25, 20240.98000.98000.96000.98000.980055,325
Nov 22, 20240.96500.98000.93500.94000.9400113,039
Nov 21, 20240.93000.97000.91500.93500.9350108,082
Nov 20, 20240.86000.89500.86000.89500.895025,114
Nov 19, 20240.90000.90000.87500.87500.875012,645
Nov 18, 20240.88500.88500.88000.88000.8800835
Nov 15, 20240.87500.88000.87500.88000.880024,309
Nov 14, 20240.88000.88000.87500.87500.875014,386
Nov 13, 20240.89500.89500.87500.87500.87501,323
Nov 12, 20240.89000.89500.89000.89500.895023,645
Nov 11, 20240.89000.90000.88500.90000.90003,528
Nov 8, 20240.89000.89000.87500.89000.890010,566
Nov 7, 20240.90500.90500.87000.89500.895011,194
Nov 6, 20240.87500.91000.87500.91000.910015,398
Nov 5, 20240.91000.91000.89000.89000.89006,098
Nov 4, 20240.89000.90000.89000.90000.90007,390
Nov 1, 20240.89000.89000.89000.89000.89006,691
Oct 31, 20240.88000.88000.86000.86000.860010,386
Oct 30, 20240.90000.90000.90000.90000.90001,607
Oct 29, 20240.96000.96000.87000.90000.9000156,380
Oct 28, 20240.93000.95000.93000.95000.95001,835
Oct 25, 20240.95000.95500.94000.94500.945070,078
Oct 24, 20240.93500.95500.93500.94750.947510,018
Oct 23, 20240.94000.96000.93500.93500.935031,594
Oct 22, 20240.89000.96000.89000.96000.9600207,847
Oct 21, 20240.84000.90000.84000.90000.9000215,702
Oct 18, 20240.85500.85500.78500.82000.8200129,888
Oct 17, 20240.84000.85500.83000.85500.855028,422
Oct 16, 20240.90000.90000.84000.84000.840084,743
Oct 15, 20240.87500.87500.87000.87000.870037,865
Oct 14, 20240.90000.91000.87000.87000.870050,621
Oct 11, 20240.95000.96000.88000.88000.8800437,909
Oct 10, 20240.87500.94000.87000.94000.9400225,560
Oct 9, 20240.85000.86000.85000.86000.86009,148
Oct 8, 20240.84000.85000.83000.84500.845058,178
Oct 7, 20240.84000.84500.82000.82000.820023,721
Oct 4, 20240.82000.82000.81000.82000.820015,150
Oct 3, 20240.82000.82000.81000.81000.81003,830
Oct 2, 20240.84000.84000.81000.82000.82006,839
Oct 1, 20240.84000.85500.84000.84500.845090,349
Sep 30, 20240.83000.83000.83000.83000.83002,600
Sep 27, 20240.82000.82000.80500.80500.805018,002
Sep 26, 20240.84500.85000.82500.82500.825026,143
Sep 25, 20240.84500.85000.84500.85000.850013,588
Sep 24, 20240.82500.85000.82500.85000.8500146,677
Sep 23, 20240.82000.85000.82000.85000.8500844,579
Sep 20, 20240.83000.84000.81500.81500.8150223,708
Sep 19, 20240.79500.83000.79500.83000.830065,325
Sep 18, 20240.77000.78000.77000.77500.77506,343
Sep 17, 20240.77500.77500.75000.75000.750039,032
Sep 16, 20240.79500.79500.74500.77500.775089,471
Sep 13, 20240.79000.79000.79000.79000.79001,012
Sep 12, 20240.78000.79000.77000.77000.7700127,122
Sep 11, 20240.77000.78000.76000.78000.7800190,018
Sep 10, 20240.69000.77000.69000.77000.7700125,235
Sep 9, 20240.69000.70000.69000.70000.70005,895
Sep 6, 20240.70000.72000.69000.69000.6900112,528
Sep 5, 20240.68000.71000.68000.68500.685097,235
Sep 4, 20240.68000.70000.68000.70000.700043,962
Sep 3, 20240.68500.69000.68000.68000.680077,509
Sep 2, 20240.68000.69000.68000.69000.690031,686
Aug 30, 20240.71000.71000.69000.69000.690031,564
Aug 29, 20240.70000.71000.70000.71000.710052,524
Aug 28, 20240.68500.72000.65000.72000.7200198,627
Aug 27, 20240.61000.68500.61000.65000.6500109,853
Aug 26, 20240.62500.62500.60500.60500.60503,704
Aug 23, 20240.63000.63000.62500.62500.62502,742
Aug 22, 20240.63000.63000.62500.62500.625018,849
Aug 21, 20240.63000.63000.63000.63000.63001,685
Aug 20, 20240.63000.63000.63000.63000.63009,749
Aug 19, 20240.63500.63500.63000.63000.630013,187
Aug 16, 20240.64000.64000.63000.63000.630057,225
Aug 15, 20240.61500.63500.61000.63500.635035,794
Aug 14, 20240.59500.61000.59500.61000.610028,289
Aug 13, 20240.60000.60000.60000.60000.60002,500
Aug 12, 20240.56000.60000.56000.59500.595024,628
Aug 9, 20240.57000.57000.56000.56000.560096,185
Aug 8, 20240.55000.55000.53500.55000.550029,556
Aug 7, 20240.56000.56000.56000.56000.5600838
Aug 6, 20240.54000.55000.54000.54000.54003,068
Aug 5, 20240.55000.57000.54000.54000.54007,981
Aug 2, 20240.54500.58000.54000.58000.580026,858
Aug 1, 20240.55000.55000.54500.54500.54509,811
Jul 31, 20240.55000.56000.54500.54500.545018,469
Jul 30, 20240.55500.55500.54500.54500.545026,235
Jul 29, 20240.55000.57000.55000.55000.550032,688
Jul 26, 20240.57000.57000.55000.55000.550047,850
Jul 25, 20240.57000.57500.55000.55000.550042,564
Jul 24, 20240.59000.61000.57000.57500.5750365,999
Jul 23, 20240.58000.58000.57000.57000.570026,136
Jul 22, 20240.57500.57500.57500.57500.575028
Jul 19, 20240.58500.58500.57500.57500.57502,917
Jul 18, 20240.60000.60000.60000.60000.6000-
Jul 17, 20240.58000.60000.57500.60000.600026,864
Jul 16, 20240.60000.60000.60000.60000.6000250
Jul 15, 20240.60000.60000.57000.57000.570020,061
Jul 12, 20240.60000.60000.57500.60000.600052,144
Jul 11, 20240.59500.61000.59500.61000.61004,000
Jul 10, 20240.56500.58500.55000.57500.575021,511
Jul 9, 20240.59500.60000.56000.56000.560071,324
Jul 8, 20240.60000.60500.60000.60500.605012,652
Jul 5, 20240.61500.62000.61000.61000.6100172,762
Jul 4, 20240.60000.61000.60000.61000.610018,558
Jul 3, 20240.60500.60500.60500.60500.60501,000
Jul 2, 20240.60000.60000.60000.60000.600014,142
Jul 1, 20240.60000.61000.60000.60000.60006,725
Jun 28, 20240.60000.60000.58000.58500.585076,923
Jun 27, 20240.62000.62000.60000.60000.600065,000
Jun 26, 20240.62000.62000.62000.62000.62002,000
Jun 25, 20240.61000.62500.61000.62500.625046,004
Jun 24, 20240.63500.63500.63500.63500.63502,000
Jun 21, 20240.62500.64000.62500.63500.635014,565
Jun 20, 20240.64000.64000.60500.60500.60502,276
Jun 19, 20240.60000.60000.60000.60000.600042,920
Jun 18, 20240.60000.60000.60000.60000.6000-
Jun 17, 20240.60000.60000.60000.60000.6000-
Jun 14, 20240.57000.64500.57000.60000.6000528,707
Jun 13, 20240.57500.57500.56500.56500.565021,188
Jun 12, 20240.57000.57500.57000.57500.575029,293
Jun 11, 20240.57000.57000.52000.55000.5500116,089
Jun 7, 20240.60500.63000.57000.57000.570097,033
Jun 6, 20240.60500.62500.60000.60000.600087,651
Jun 5, 20240.60500.60500.60500.60500.60501,354
Jun 4, 20240.63000.63000.60000.60000.600077,256
Jun 3, 20240.61500.63000.61500.63000.630028,850
May 31, 20240.61000.61500.60000.61500.6150100,533
May 30, 20240.61500.61500.60000.60000.6000105,718
May 29, 20240.63000.63000.62000.62500.625062,400
May 28, 20240.63500.64000.63500.64000.64006,500
May 27, 20240.63500.63500.63500.63500.63504,074
May 24, 20240.63500.63500.63000.63000.630020,000
May 23, 20240.63000.65000.63000.63000.630016,794
May 22, 20240.63000.63000.62500.63000.630024,207
May 21, 20240.63500.63500.63000.63000.630014,726
May 20, 20240.64500.65000.63500.63500.635028,335
May 17, 20240.65000.65000.63000.63000.630034,239
May 16, 20240.65000.65000.64000.65000.650014,976
May 15, 20240.66000.66000.65000.65000.650011,265
May 14, 20240.65000.70000.65000.69000.690016,069
May 13, 20240.66000.66000.65000.65000.650055,248
May 10, 20240.65500.66000.65500.65500.655020,131
May 9, 20240.66000.67500.65500.67500.675012,537
May 8, 20240.69000.69000.69000.69000.69001,368
May 7, 20240.69500.70000.67500.67500.675058,698
May 6, 20240.70000.70000.69000.70000.700061,005
May 3, 20240.70000.70000.66000.70000.700026,472
May 2, 20240.69000.70000.65000.70000.700088,312

Related Tickers

EPX.AX EP&T Global Limited
0.0260
0.00%
 
ADS.AX Adslot Limited
0.0010
0.00%
 
CYB.AX AUCYBER FPO [CYB]
0.0700
-2.78%
 
EAT.AX ENTREWARDS FPO [EAT]
0.0050
0.00%
 
CC5.AX Clever Culture Systems Limited
0.0190
+5.56%
 
ERD.AX EROAD Limited
0.8270
-1.55%
 
AV1.AX Adveritas Limited
0.0950
+3.26%
 
BEO.AX BEONIC FPO [BEO]
0.2000
+11.11%
 
DCC.AX DigitalX Limited
0.0560
+9.80%
 
B4P.AX Beforepay Group Limited
1.2650
-2.69%