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

ASX - Delayed Quote AUD

Acumentis Group Limited (ACU.AX)

Compare
0.0750
0.0000
(0.00%)
As of April 16 at 11:54:43 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.07500.07500.07500.07500.075060,353
Apr 15, 20250.06800.06800.06800.06800.0680-
Apr 14, 20250.06900.06900.06800.06800.068073,531
Apr 11, 20250.07500.07500.07500.07500.0750-
Apr 10, 20250.07400.07500.07400.07500.075035,000
Apr 9, 20250.07500.07500.07500.07500.0750-
Apr 8, 20250.07500.07500.07500.07500.0750-
Apr 7, 20250.07500.07500.07500.07500.0750-
Apr 4, 20250.07500.07500.07500.07500.075073,701
Apr 3, 20250.07600.07600.07600.07600.076050,000
Apr 2, 20250.07400.07400.07400.07400.074090,000
Apr 1, 20250.07500.07500.07500.07500.075093,100
Mar 31, 20250.07500.07500.07500.07500.075010,200
Mar 28, 20250.07600.07600.07600.07600.0760-
Mar 27, 20250.07600.07600.07600.07600.076011,733
Mar 26, 20250.07500.07500.07500.07500.075016,000
Mar 25, 20250.07500.07500.07500.07500.075020,568
Mar 24, 20250.07600.07600.07600.07600.076018,366
Mar 21, 20250.07600.07600.07600.07600.0760101,634
Mar 20, 20250.07500.07500.07500.07500.075037,884
Mar 19, 20250.07500.07500.07500.07500.075046,552
Mar 18, 20250.07800.07800.07800.07800.0780-
Mar 17, 20250.07800.07800.07800.07800.07809,867
Mar 14, 20250.07500.07800.07500.07800.0780116,914
Mar 13, 20250.07600.07600.07500.07500.0750100,900
Mar 12, 20250.07600.07600.07600.07600.0760-
Mar 11, 20250.07900.07900.07600.07600.07608,831
Mar 10, 20250.07900.07900.07900.07900.0790-
Mar 7, 20250.07600.07900.07400.07900.0790460,491
Mar 6, 20250.08800.08800.07600.07600.0760699,237
Mar 5, 20250.09500.09500.09500.09500.0950-
Mar 4, 20250.09500.09500.09500.09500.0950-
Mar 3, 20250.09500.09500.09500.09500.0950-
Feb 28, 20250.09500.09500.09500.09500.0950-
Feb 27, 20250.09500.09500.09500.09500.0950-
Feb 26, 20250.09200.09500.08900.09500.0950788,597
Feb 25, 20250.09200.09200.09200.09200.092018,196
Feb 24, 20250.09300.09300.09300.09300.0930-
Feb 21, 20250.09300.09300.09300.09300.093015,053
Feb 20, 20250.09300.09300.09300.09300.0930-
Feb 19, 20250.09300.09300.09300.09300.09306,600
Feb 18, 20250.09100.09100.09100.09100.091018,756
Feb 17, 20250.09300.09300.09300.09300.0930-
Feb 14, 20250.09100.09300.09100.09300.093013,529
Feb 13, 20250.09300.09300.09300.09300.093010,000
Feb 12, 20250.09300.09300.09100.09300.093088,325
Feb 11, 20250.09100.09100.09100.09100.091018,310
Feb 10, 20250.09300.09300.09300.09300.093026,586
Feb 7, 20250.09000.09000.09000.09000.090026,337
Feb 6, 20250.09300.09300.09300.09300.09303,748
Feb 5, 20250.09400.09400.09400.09400.0940-
Feb 4, 20250.09400.09400.09400.09400.0940215,456
Feb 3, 20250.09100.09400.09100.09400.094030,222
Jan 31, 20250.09400.09400.09400.09400.0940-
Jan 30, 20250.09400.09400.09400.09400.0940-
Jan 29, 20250.09400.09400.09400.09400.0940-
Jan 28, 20250.09300.09400.09300.09400.094021,001
Jan 24, 20250.09500.09500.09500.09500.0950-
Jan 23, 20250.09500.09500.09500.09500.09501
Jan 22, 20250.09500.09500.09500.09500.095056,626
Jan 21, 20250.09200.09200.09200.09200.092027,777
Jan 20, 20250.09200.09200.09200.09200.0920100
Jan 17, 20250.08700.09000.08700.09000.0900209,314
Jan 16, 20250.08400.08900.08400.08900.0890179,443
Jan 15, 20250.08600.08600.08600.08600.0860-
Jan 14, 20250.08400.08600.08400.08600.086062,773
Jan 13, 20250.08400.08400.08200.08200.08202
Jan 10, 20250.08200.08200.08200.08200.082024,573
Jan 9, 20250.07900.07900.07900.07900.0790-
Jan 8, 20250.08200.08200.07900.07900.0790182,365
Jan 7, 20250.08200.08200.08200.08200.0820-
Jan 6, 20250.08200.08200.08200.08200.082017,310
Jan 3, 20250.08400.08400.08400.08400.08401,169
Jan 2, 20250.08200.08200.08200.08200.0820-
Dec 31, 20240.08200.08200.08200.08200.0820-
Dec 30, 20240.08200.08200.08200.08200.0820-
Dec 27, 20240.08100.08200.08100.08200.082034,986
Dec 24, 20240.07800.07800.07800.07800.078080,000
Dec 23, 20240.07800.07800.07800.07800.0780-
Dec 20, 20240.07800.07800.07800.07800.0780-
Dec 19, 20240.07800.07800.07800.07800.0780-
Dec 18, 20240.07900.07900.07800.07800.07808,000
Dec 17, 20240.07800.07800.07800.07800.0780-
Dec 16, 20240.07800.07800.07800.07800.078037,778
Dec 13, 20240.07800.07800.07800.07800.0780-
Dec 12, 20240.07800.07800.07800.07800.0780-
Dec 11, 20240.07800.07800.07800.07800.0780132,256
Dec 10, 20240.07500.07500.07500.07500.0750-
Dec 9, 20240.07500.07500.07500.07500.0750-
Dec 6, 20240.08000.08000.07500.07500.075083,146
Dec 5, 20240.08000.08000.08000.08000.0800-
Dec 4, 20240.08000.08000.08000.08000.0800-
Dec 3, 20240.08000.08000.08000.08000.080025,000
Dec 2, 20240.08200.08200.08200.08200.0820341,741
Nov 29, 20240.08200.08200.08200.08200.0820-
Nov 28, 20240.08200.08300.08200.08200.0820596,503
Nov 27, 20240.07700.08100.07700.08100.08108,150
Nov 26, 20240.07800.07800.07800.07800.0780-
Nov 25, 20240.07800.07800.07800.07800.0780-
Nov 22, 20240.07800.07800.07800.07800.078036,600
Nov 21, 20240.08100.08100.08100.08100.0810-
Nov 20, 20240.08100.08100.08100.08100.0810-
Nov 19, 20240.08000.08100.08000.08100.0810574,795
Nov 18, 20240.08100.08100.08100.08100.0810-
Nov 15, 20240.08100.08100.08100.08100.0810-
Nov 14, 20240.08100.08100.08100.08100.0810-
Nov 13, 20240.08100.08100.08100.08100.0810-
Nov 12, 20240.08100.08100.08100.08100.08101,345,655
Nov 11, 20240.08000.08100.08000.08100.0810705,145
Nov 8, 20240.08000.08000.08000.08000.0800-
Nov 7, 20240.08000.08100.08000.08000.0800251,291
Nov 6, 20240.07300.07800.07300.07800.0780203,337
Nov 5, 20240.07800.07800.07800.07800.0780-
Nov 4, 20240.07800.07800.07600.07800.0780302,379
Nov 1, 20240.07800.08000.07800.07800.0780146,207
Oct 31, 20240.07800.07800.07800.07800.07802,972
Oct 30, 20240.08000.08000.07900.07900.0790237,544
Oct 29, 20240.08000.08000.08000.08000.0800112,500
Oct 28, 20240.07800.07800.07800.07800.078012,000
Oct 25, 20240.08200.08200.08200.08200.082012,000
Oct 24, 20240.08100.08100.08100.08100.0810-
Oct 23, 20240.07800.08100.07800.08100.081081,740
Oct 22, 20240.08100.08100.08100.08100.08106,000
Oct 21, 20240.08000.08100.07800.08100.081037,321
Oct 18, 20240.08200.08200.08200.08200.0820-
Oct 17, 20240.08200.08200.08200.08200.082050,000
Oct 16, 20240.07800.08200.07800.08200.082055,000
Oct 15, 20240.08200.08200.08200.08200.0820-
Oct 14, 20240.08000.08200.08000.08200.082081,814
Oct 11, 20240.07800.08000.07800.08000.080079,579
Oct 10, 20240.08000.08000.08000.08000.08001,200
Oct 9, 20240.08000.08200.08000.08000.080054,203
Oct 8, 20240.08000.08000.08000.08000.0800-
Oct 7, 20240.08000.08000.08000.08000.0800-
Oct 4, 20240.08000.08000.08000.08000.080046,679
Oct 3, 20240.07900.07900.07900.07900.0790-
Oct 2, 20240.07900.07900.07900.07900.079034,475
Oct 1, 20240.08000.08000.08000.08000.080045,198
Sep 30, 20240.08000.08000.07900.07900.0790223,392
Sep 27, 20240.08200.08200.08100.08100.081025,000
Sep 26, 20240.08100.08100.07900.07900.079014,990
Sep 25, 20240.07900.07900.07900.07900.079029,027
Sep 24, 20240.07900.07900.07900.07900.07908,626
Sep 23, 20240.08100.08100.08100.08100.081012,345
Sep 20, 20240.08200.08200.08100.08100.0810100,000
Sep 19, 20240.08100.08100.08100.08100.0810-
Sep 18, 20240.08100.08100.08100.08100.081050,133
Sep 17, 20240.08200.08200.08200.08200.0820-
Sep 16, 20240.07950.08200.07700.08200.0820232,888
Sep 13, 20240.08100.08100.08100.08100.08106,790
Sep 12, 20240.07600.07600.07600.07600.0760-
Sep 11, 20240.07600.07600.07600.07600.076051,000
Sep 10, 20240.07700.07700.07700.07700.0770-
Sep 9, 20240.07700.07700.07600.07700.0770132,817
Sep 6, 20240.08100.08100.08100.08100.081045,548
Sep 5, 2024 0.0022 Dividend
Sep 5, 20240.08000.08000.08000.08000.0800-
Sep 4, 20240.08200.08200.08000.08000.077839,220
Sep 3, 20240.08300.08300.08300.08300.08073,000
Sep 2, 20240.08300.08300.08000.08000.0778118,300
Aug 30, 20240.07500.08400.07300.08400.0817309,213
Aug 29, 20240.07500.07500.07500.07500.072910,000
Aug 28, 20240.07700.07700.07700.07700.0749-
Aug 27, 20240.07500.07700.07500.07700.074959,220
Aug 26, 20240.07200.07500.07200.07500.072950,002
Aug 23, 20240.07200.07200.07200.07200.0700175,000
Aug 22, 20240.07500.07500.07200.07200.0700105,000
Aug 21, 20240.07500.07600.07500.07600.0739118,223
Aug 20, 20240.07500.07600.07500.07500.0729122,596
Aug 19, 20240.07300.07300.07300.07300.0710-
Aug 16, 20240.07300.07300.07300.07300.0710-
Aug 15, 20240.07300.07300.07300.07300.0710-
Aug 14, 20240.07300.07300.07300.07300.0710-
Aug 13, 20240.07300.07300.07300.07300.0710-
Aug 12, 20240.07300.07300.07300.07300.0710-
Aug 9, 20240.07300.07300.07300.07300.0710-
Aug 8, 20240.07300.07300.07300.07300.0710-
Aug 7, 20240.07300.07300.07300.07300.0710-
Aug 6, 20240.07300.07300.07300.07300.0710250,000
Aug 5, 20240.07400.07400.07400.07400.0720-
Aug 2, 20240.07400.07400.07400.07400.072014,170
Aug 1, 20240.07800.07800.07800.07800.07597,400
Jul 31, 20240.08100.08100.08100.08100.07886,902
Jul 30, 20240.07600.07900.07600.07800.075991,315
Jul 29, 20240.07800.07800.07800.07800.0759-
Jul 26, 20240.07800.07800.07800.07800.0759-
Jul 25, 20240.07800.07800.07800.07800.0759-
Jul 24, 20240.07800.07800.07800.07800.0759-
Jul 23, 20240.07800.07800.07800.07800.07593
Jul 22, 20240.07500.07600.07500.07600.073954,935
Jul 19, 20240.07400.07400.07400.07400.0720-
Jul 18, 20240.07400.07400.07400.07400.07208,189
Jul 17, 20240.08000.08000.08000.08000.0778-
Jul 16, 20240.07300.08100.07300.08000.0778335,236
Jul 15, 20240.07200.07200.07200.07200.070014,378
Jul 12, 20240.06800.07100.06800.07100.0690185,622
Jul 11, 20240.07100.07100.07100.07100.0690-
Jul 10, 20240.07100.07100.07100.07100.0690-
Jul 9, 20240.07100.07100.07100.07100.0690-
Jul 8, 20240.07100.07100.07100.07100.0690-
Jul 5, 20240.06700.07100.06500.07100.0690371,509
Jul 4, 20240.06700.06700.06700.06700.0652-
Jul 3, 20240.06700.06700.06700.06700.065266,991
Jul 2, 20240.06800.06800.06800.06800.0661-
Jul 1, 20240.06800.06800.06800.06800.066125,286
Jun 28, 20240.06700.06700.06700.06700.06528,195
Jun 27, 20240.06700.06700.06700.06700.0652-
Jun 26, 20240.06800.06800.06700.06700.065274,528
Jun 25, 20240.06400.06400.06400.06400.0622-
Jun 24, 20240.06400.06400.06400.06400.0622-
Jun 21, 20240.06700.06700.06400.06400.0622182,761
Jun 20, 20240.06700.06700.06700.06700.065214,000
Jun 19, 20240.06700.06700.06700.06700.065215,809
Jun 18, 20240.06700.06700.06700.06700.065214,678
Jun 17, 20240.06900.07000.06900.07000.0681134,655
Jun 14, 20240.06900.06900.06900.06900.067149,111
Jun 13, 20240.07100.07100.06900.06900.06712,606,644
Jun 12, 20240.07100.07300.07100.07300.071059,250
Jun 11, 20240.07050.07100.07000.07100.0690647,538
Jun 7, 20240.07200.07200.07000.07000.0681292,219
Jun 6, 20240.07400.07400.07400.07400.072028,357
Jun 5, 20240.07200.07200.07200.07200.0700-
Jun 4, 20240.07200.07200.07200.07200.0700125,000
Jun 3, 20240.07000.07000.07000.07000.068181,982
May 31, 20240.07100.07100.07100.07100.069095,000
May 30, 20240.07000.07000.07000.07000.0681-
May 29, 20240.07000.07000.07000.07000.068150,000
May 28, 20240.07000.07000.07000.07000.06814,844
May 27, 20240.07000.07000.07000.07000.06811,500
May 24, 20240.07000.07000.07000.07000.0681-
May 23, 20240.07000.07000.07000.07000.0681-
May 22, 20240.07000.07000.07000.07000.0681-
May 21, 20240.07000.07000.07000.07000.06819,827
May 20, 20240.07100.07100.07000.07000.068134,262
May 17, 20240.07100.07100.07100.07100.069090,000
May 16, 20240.07000.07000.07000.07000.0681-
May 15, 20240.07000.07000.07000.07000.068146,797
May 14, 20240.07100.07100.07000.07000.068142,758
May 13, 20240.06800.06800.06800.06800.0661-
May 10, 20240.07000.07000.06800.06800.066180,074
May 9, 20240.07250.07250.07250.07250.0705-
May 8, 20240.07250.07250.07250.07250.0705-
May 7, 20240.07400.07400.07250.07250.0705125,000
May 6, 20240.07200.07200.07200.07200.0700200,000
May 3, 20240.07000.07000.07000.07000.0681-
May 2, 20240.07000.07000.07000.07000.0681-
May 1, 20240.07300.07300.07000.07000.0681125,888
Apr 30, 20240.07700.07700.07400.07400.072078,890
Apr 29, 20240.07700.07700.07700.07700.0749100,000
Apr 26, 20240.08100.08100.08100.08100.0788-
Apr 24, 20240.08100.08100.08100.08100.07889,399
Apr 23, 20240.08200.08200.08200.08200.0797-
Apr 22, 20240.08200.08200.08200.08200.0797300,050
Apr 19, 20240.08200.08200.08200.08200.079799,874
Apr 18, 20240.08900.08900.08300.08300.0807220,402
Apr 17, 20240.08000.08000.08000.08000.0778-

Related Tickers

EDC.AX Eildon Capital Fund
0.9000
0.00%
 
OPN.AX Openn Negotiation Limited
0.0060
0.00%
 
SSL.AX Sietel Limited
9.71
0.00%
 
DGH.AX Desane Group Holdings Limited
0.8000
+3.90%
 
AU1.AX The Agency Group Australia Limited
0.0200
0.00%
 
GDI.AX GDI Property Group
0.6300
0.00%
 
ECF.AX Elanor Commercial Property Fund
0.5550
+0.91%
 
EGH.AX Eureka Group Holdings Limited
0.5100
-1.92%
 
GDF.AX Garda Property Group
1.1250
0.00%
 
SRV.AX Servcorp Limited
5.16
+1.18%