U.S. markets closed

Acusensus Limited (ACE.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
0.6300-0.0200 (-3.08%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.65000.65000.63000.63000.630034,239
16 may 20240.65000.65000.64000.65000.650014,976
15 may 20240.66000.66000.65000.65000.650011,265
14 may 20240.65000.70000.65000.69000.690016,069
13 may 20240.66000.66000.65000.65000.650055,248
10 may 20240.65500.66000.65500.65500.655020,131
09 may 20240.66000.67500.65500.67500.675012,537
08 may 20240.69000.69000.69000.69000.69001,368
07 may 20240.69500.70000.67500.67500.675058,698
06 may 20240.70000.70000.69000.70000.700061,005
03 may 20240.70000.70000.66000.70000.700026,472
02 may 20240.69000.70000.65000.70000.700088,312
01 may 20240.63500.69000.63500.69000.690012,906
30 abr 20240.66000.66000.64000.64000.640057,902
29 abr 20240.67500.68500.66000.66000.660043,586
26 abr 20240.71000.71000.70000.70000.70009,542
24 abr 20240.66500.70000.66500.70000.70009,957
23 abr 20240.69000.69000.67000.68500.685013,058
22 abr 20240.69000.69500.69000.69000.690028,427
19 abr 20240.70000.70000.69000.69000.690081,113
18 abr 20240.66000.70000.66000.69000.6900291,291
17 abr 20240.62500.62500.62500.62500.6250-
16 abr 20240.64000.64000.62000.62500.625039,026
15 abr 20240.62000.65000.61000.65000.6500111,602
12 abr 20240.61000.62000.61000.62000.62007,550
11 abr 20240.61500.61500.61000.61000.61002,901
10 abr 20240.60500.63000.59500.62000.6200134,773
09 abr 20240.61000.61000.60500.60500.60501,192
08 abr 20240.59500.61000.59500.60000.600011,424
05 abr 20240.61000.61000.59500.59500.595010,663
04 abr 20240.60000.62000.60000.61000.610056,102
03 abr 20240.60500.60500.59000.59000.590029,881
02 abr 20240.61500.61500.58500.60000.600020,227
28 mar 20240.58000.60000.58000.60000.600083,230
27 mar 20240.60500.61000.58500.58500.585069,357
26 mar 20240.62000.62000.58500.60000.600092,203
25 mar 20240.64000.64000.62000.62000.620062,738
22 mar 20240.67000.68000.64500.64500.6450112,960
21 mar 20240.64000.67500.63500.67500.675067,654
20 mar 20240.63500.67500.63000.64000.6400157,171
19 mar 20240.64500.65500.63500.63500.635049,420
18 mar 20240.66000.66000.65000.65500.655027,563
15 mar 20240.64000.65500.64000.65500.655043,955
14 mar 20240.68000.68000.63000.63000.6300131,630
13 mar 20240.69500.69500.67500.67500.675029,605
12 mar 20240.70000.70000.68000.68000.680092,150
11 mar 20240.69500.70000.68500.70000.700060,542
08 mar 20240.68000.69500.68000.68500.685098,676
07 mar 20240.70000.70000.68000.68000.6800100,909
06 mar 20240.69000.73500.68000.68000.6800195,572
05 mar 20240.65000.69500.64000.69500.6950178,942
04 mar 20240.73000.73000.63000.65000.65001,034,453
01 mar 20240.84000.84000.78000.78000.7800304,869
29 feb 20240.73500.82000.73500.82000.8200119,296
28 feb 20240.77000.79500.71000.73000.7300470,209
27 feb 20240.95000.95000.74000.76000.76002,918,011
26 feb 20241.12001.16001.12001.14001.1400183,951
23 feb 20241.11501.11501.08001.09001.090034,773
22 feb 20241.16001.16001.10001.11001.110073,117
21 feb 20241.15001.15001.13001.14001.140053,864
20 feb 20241.12001.16001.11001.15001.150058,567
19 feb 20241.09001.10001.07001.10001.1000298,827
16 feb 20241.06501.08001.01501.05501.0550124,391
15 feb 20241.09001.09501.05001.06001.0600153,050
14 feb 20241.05001.05001.00001.03001.0300159,147
13 feb 20241.02001.16501.02001.07001.0700274,723
12 feb 20240.94001.01500.94001.01001.0100658,553
09 feb 20240.89250.93250.89000.93000.9300382,932
08 feb 20240.88000.89500.88000.89500.895072,937
07 feb 20240.88000.88000.87000.88000.88008,150
06 feb 20240.88000.88500.88000.88000.88006,334
05 feb 20240.89000.89000.88000.88500.885047,894
02 feb 20240.86000.89500.86000.88500.885067,354
01 feb 20240.87000.87000.85000.86000.8600229,568
31 ene 20240.87000.87000.84500.87000.8700138,072
30 ene 20240.86000.87500.84500.85000.850068,790
29 ene 20240.87000.88000.85000.85000.8500238,019
25 ene 20240.85500.85500.85000.85000.850070,720
24 ene 20240.89500.89500.85000.85000.850057,863
23 ene 20240.89000.89000.84500.86000.860068,549
22 ene 20240.90000.90000.89500.89500.895041,037
19 ene 20240.89500.91500.89500.90000.900070,252
18 ene 20240.88500.89000.88000.89000.890016,154
17 ene 20240.84500.89500.84500.89000.890075,778
16 ene 20240.87000.87000.84500.84500.845023,532
15 ene 20240.88000.88000.88000.88000.8800-
12 ene 20240.87000.88000.87000.88000.880034,100
11 ene 20240.90000.90000.87500.87500.875036,630
10 ene 20240.90000.90000.90000.90000.900011,609
09 ene 20240.90000.90000.90000.90000.900048,736
08 ene 20240.86000.91000.86000.87000.8700203,272
05 ene 20240.83000.84500.83000.84500.8450284,332
04 ene 20240.83000.83500.82000.83500.835068,430
03 ene 20240.80000.82000.80000.82000.8200277,221
02 ene 20240.79000.80000.79000.80000.8000143,767
29 dic 20230.79000.79000.79000.79000.79005,688
28 dic 20230.80000.80000.79000.79000.79002,357
27 dic 20230.79500.79500.79000.79000.79005,522
22 dic 20230.79000.79500.79000.79500.795010,357
21 dic 20230.79000.79000.79000.79000.79003,164
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...