Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-19 01:25:24 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ACE) ACUSENSUS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ACE    Limits Next Section


Company Details for (ACE) ACUSENSUS LIMITED

Listing Code ACE
Listing Name ACUSENSUS LIMITED
GICS Sector Software & Services
ISIN Name ADVANCED ENGINE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ACE1


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for ACE .. Wednesday 18th June 2025

ACE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ACE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (ACE) ACUSENSUS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-10 Wed ### ### ### ### 134,773 0 83.3 83.3 0.0
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 11,424 0 76.6 76.6 0.0
2024-Apr-05 Fri ### ### ### ### 15.7 15.7 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### ### 0.59 0.59 29,881 ### ### ### 0.0
2024-Apr-02 Tue ### ### 0.585 ### 20,227 ### 18.4 18.4 0.0
2024-Mar-28 Thu 0.58 ### 0.58 ### 83.5 83.5 0.0
2024-Mar-27 Wed ### ### 0.585 0.585 69,357 20,286 11.8 11.8 ###
2024-Mar-26 Tue ### ### 0.585 ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### ### ### 0.0
2024-Mar-22 Fri ### ### 0.645 0.645 11.5 11.5 ###
2024-Mar-21 Thu ### 0.675 ### 0.675 67,654 ### 92.0 92.0 0.0
2024-Mar-20 Wed ### 0.675 ### ### 157,171 53,045 78.4 78.4 0.0
2024-Mar-19 Tue 0.645 0.655 ### ### 49,420 16,185 ### ### 0.0
2024-Mar-18 Mon ### ### ### 0.655 32.7 32.7 ###
2024-Mar-15 Fri ### 0.655 ### 0.655 43,955 ### ### ### ###
2024-Mar-14 Thu ### ### ### ### 5.1 5.1 0.0
2024-Mar-13 Wed ### ### 0.675 0.675 ### ### 0.0
2024-Mar-12 Tue 0.7 0.7 ### ### 92,150 32,252 ### ### 0.0
2024-Mar-11 Mon ### 0.7 0.685 0.7 60,542 41,925 ### ### ###
2024-Mar-08 Fri ### ### ### 0.685 98,676 0 72.8 72.8 0.0
2024-Mar-07 Thu 0.7 0.7 ### ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 195,572 0 23.4 23.4 0.0
2024-Mar-05 Tue ### ### ### ### 178,942 0 ### ### 0.0
2024-Mar-04 Mon 0.73 0.73 ### ### 1,034,453 377,575 1.9 1.9 0.0
2024-Mar-01 Fri 0.84 0.84 0.78 0.78 4.5 4.5 0.1
2024-Feb-29 Thu ### 0.82 ### 0.82 96.6 96.6 0.1
2024-Feb-28 Wed 0.77 ### 0.71 0.73 8.7 8.7 0.1
2024-Feb-27 Tue ### ### 0.74 0.76 0.5 0.5 0.1
2024-Feb-26 Mon ### ### ### ### 183,951 0 82.9 82.9 0.0
2024-Feb-23 Fri ### ### ### ### 34,773 0 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 10.4 10.4 0.0
2024-Feb-21 Wed ### ### ### ### 32.8 32.8 0.0
2024-Feb-20 Tue ### ### ### ### 86.8 86.8 0.0
2024-Feb-19 Mon ### ### ### ### 298,827 0 ### ### 0.0
2024-Feb-16 Fri ### ### ### 1.055 26.7 26.7 0.1
2024-Feb-15 Thu ### ### ### ### 153,050 0 ### ### 0.0
2024-Feb-14 Wed ### ### 1 ### 159,147 79,573 16.3 16.3 0.0
2024-Feb-13 Tue ### ### ### ### 274,723 0 91.4 91.4 0.0
2024-Feb-12 Mon ### ### ### ### 658,553 0 95.9 95.9 0.0
2024-Feb-09 Fri 0.8925 0.9325 0.89 ### 90.3 90.3 0.0
2024-Feb-08 Thu 0.88 ### 0.88 ### ### ### 0.0
2024-Feb-07 Wed 0.88 0.88 0.87 0.88 8,150 ### 64.4 64.4 0.1
2024-Feb-06 Tue 0.88 0.885 0.88 0.88 67.5 67.5 0.1
2024-Feb-05 Mon 0.89 0.89 0.88 0.885 39.2 39.2 ###
2024-Feb-02 Fri 0.86 ### 0.86 0.885 67,354 ### 84.8 84.8 ###
2024-Feb-01 Thu 0.87 0.87 0.85 0.86 ### ### ###
2024-Jan-31 Wed 0.87 0.87 0.845 0.87 138,072 ### ### ### 0.1
2024-Jan-30 Tue 0.86 0.875 0.845 0.85 24.3 24.3 ###
2024-Jan-29 Mon 0.87 0.88 0.85 0.85 23.1 23.1 ###
2024-Jan-25 Thu 0.855 0.855 0.85 0.85 70,720 60,288 ### ### ###
2024-Jan-24 Wed ### ### 0.85 0.85 ### ### ###
2024-Jan-23 Tue 0.89 0.89 0.845 0.86 68,549 ### ### ### ###
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri ### ### ### ### 70,252 0 76.2 76.2 0.0
2024-Jan-18 Thu 0.885 0.89 0.88 0.89 16,154 ### 75.5 75.5 ###
2024-Jan-17 Wed 0.845 ### 0.845 0.89 75,778 ### 94.2 94.2 ###
2024-Jan-16 Tue 0.87 0.87 0.845 0.845 18.5 18.5 ###
2024-Jan-15 Mon 0.88 0.88 0.87 0.87 ### ### 0.1
2024-Jan-12 Fri 0.87 0.88 0.87 0.88 ### ### 0.1
2024-Jan-11 Thu ### ### 0.875 0.875 ### ### 0.1
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 68.9 68.9 0.0
2024-Jan-08 Mon 0.86 ### 0.86 0.87 203,272 ### ### ### 0.1
2024-Jan-05 Fri 0.83 0.845 0.83 0.845 84.4 84.4 ###
2024-Jan-04 Thu 0.83 ### 0.82 ### 75.5 75.5 0.0
2024-Jan-03 Wed 0.8 0.82 0.8 0.82 277,221 224,549 88.6 88.6 0.1
2024-Jan-02 Tue 0.79 0.8 0.79 0.8 ### ### 0.1
2023-Dec-29 Fri 0.79 0.79 0.79 0.79 5,688 ### ### ### ###
2023-Dec-28 Thu 0.8 0.8 0.79 0.79 2,357 1,873 18.5 18.5 ###
2023-Dec-27 Wed ### ### 0.79 0.79 5,522 2,181 24.9 24.9 ###
2023-Dec-22 Fri 0.79 ### 0.79 ### 10,357 ### 75.2 75.2 0.0
2023-Dec-21 Thu 0.79 0.79 0.79 0.79 69.3 69.3 ###
2023-Dec-20 Wed 0.785 0.785 0.78 0.78 ### ### 0.1
2023-Dec-19 Tue 0.79 0.81 0.77 0.78 ### ### 0.1
2023-Dec-18 Mon 0.78 0.79 0.78 0.78 22,223 17,445 67.3 67.3 0.1
2023-Dec-15 Fri 0.77 0.79 0.77 0.79 5,555 ### 82.1 82.1 ###
2023-Dec-14 Thu 0.78 0.78 0.775 0.775 1,858 1,444 ### ### 0.1
2023-Dec-13 Wed 0.78 0.78 0.78 0.78 575 448 69.0 69.0 0.1
2023-Dec-12 Tue 0.78 0.79 0.77 0.79 24,027 18,741 ### ### ###
2023-Dec-11 Mon 0.83 0.83 0.78 0.8 66,687 53,683 16.4 16.4 0.1
2023-Dec-08 Fri 0.82 0.82 0.82 0.82 6,448 5,287 62.8 62.8 0.1
2023-Dec-07 Thu 0.82 0.83 ### ### ### ### 0.0
2023-Dec-06 Wed 0.83 0.83 0.83 0.83 58.5 58.5 ###
2023-Dec-05 Tue 0.845 0.845 0.82 0.82 48,485 ### ### ### 0.1
2023-Dec-04 Mon 0.85 0.85 0.845 0.845 ### ### ###
2023-Dec-01 Fri 0.84 0.855 0.825 0.84 ### ### ###
2023-Nov-30 Thu 0.8 ### 0.8 0.81 107,574 43,029 ### ### 0.1
2023-Nov-29 Wed 0.78 0.8 0.78 0.8 ### ### 0.1
2023-Nov-28 Tue 0.76 0.775 0.76 0.77 20,242 ### ### ### 0.1
2023-Nov-27 Mon 0.76 0.78 0.76 0.77 55,153 ### ### ### 0.1
2023-Nov-24 Fri 0.74 0.76 0.73 0.75 ### ### ###
2023-Nov-23 Thu 0.74 0.74 0.74 0.74 1,283 949 ### ### 0.1
2023-Nov-22 Wed 0.745 0.76 0.725 0.76 ### ### 0.1
2023-Nov-21 Tue 0.78 ### 0.77 0.78 ### ### 0.1
2023-Nov-20 Mon 0.75 0.75 0.75 0.75 3,125 2,343 ### ### ###
2023-Nov-17 Fri 0.755 0.78 0.75 0.78 13,483 ### ### ### 0.1
2023-Nov-16 Thu 0.75 0.75 0.75 0.75 0 ###
2023-Nov-15 Wed 0.75 0.75 0.75 0.75 ### ### ###
2023-Nov-14 Tue 0.77 0.77 0.77 0.77 15,652 12,052 ### ### 0.1
2023-Nov-13 Mon 0.77 0.77 0.77 0.77 77.6 77.6 0.1
2023-Nov-10 Fri 0.785 0.785 0.785 0.785 0 ###
2023-Nov-09 Thu 0.79 0.79 0.785 0.785 14,122 11,121 ### ### ###
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue 0.77 ### 0.77 ### ### ### 0.0
2023-Nov-06 Mon 0.77 0.77 0.77 0.77 ### ### 0.1
2023-Nov-03 Fri ### ### 0.77 0.77 9,287 3,575 ### ### 0.1
2023-Nov-02 Thu 0.785 0.79 0.785 0.79 12,650 ### 68.0 68.0 ###
2023-Nov-01 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2023-Oct-31 Tue 0.76 0.76 0.76 0.76 69.7 69.7 0.1
2023-Oct-30 Mon 0.77 0.77 0.725 0.725 8.2 8.2 ###
2023-Oct-27 Fri 0.785 0.79 0.77 0.77 75,120 ### 19.5 19.5 0.1
2023-Oct-26 Thu 0.725 0.76 0.725 0.76 91.9 91.9 0.1
2023-Oct-25 Wed 0.725 0.725 0.71 ### 26.7 26.7 0.0
2023-Oct-24 Tue 0.75 0.75 0.75 0.75 5 3 67.4 67.4 ###
2023-Oct-23 Mon 0.755 0.755 0.71 0.75 35.6 35.6 ###
2023-Oct-20 Fri 0.77 0.77 0.77 0.77 ### ### 0.1
2023-Oct-19 Thu 0.78 0.79 0.775 0.775 28,728 22,479 ### ### 0.1
2023-Oct-18 Wed 0.78 0.78 0.77 0.77 ### ### 0.1
2023-Oct-17 Tue 0.78 0.78 0.78 0.78 0 0.1
2023-Oct-16 Mon 0.8 0.8 0.78 0.78 21,482 16,970 23.0 23.0 0.1
2023-Oct-13 Fri 0.8 0.8 0.79 0.79 24,154 ### 26.4 26.4 ###
2023-Oct-12 Thu 0.82 0.82 0.8 0.8 9,328 7,555 17.7 17.7 0.1
2023-Oct-11 Wed ### ### ### ### 0 0.0
2023-Oct-10 Tue 0.825 0.84 0.8 ### 30,776 ### ### ### 0.0
2023-Oct-09 Mon 0.83 ### 0.8 0.8 21,754 ### 16.1 16.1 0.1
2023-Oct-06 Fri 0.8 0.83 ### 0.83 92.1 92.1 ###
2023-Oct-05 Thu 0.825 0.825 0.825 0.825 0 0.1
2023-Oct-04 Wed 0.83 0.83 0.825 0.825 7,852 ### 40.7 40.7 0.1
2023-Oct-03 Tue 0.84 0.84 0.84 0.84 ### ### ###
2023-Oct-02 Mon 0.78 0.85 0.78 0.84 ### ### ###
2023-Sep-29 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2023-Sep-28 Thu 0.83 0.83 0.77 0.78 37,770 ### 5.4 5.4 0.1
2023-Sep-27 Wed 0.78 0.8 ### 0.8 56,582 ### 87.6 87.6 0.1
2023-Sep-26 Tue 0.8 0.8 0.785 0.785 70,246 ### 25.2 25.2 ###
2023-Sep-25 Mon 0.8 0.8 0.8 0.8 66.4 66.4 0.1
2023-Sep-22 Fri 0.81 0.82 0.8 0.8 99,144 ### ### ### 0.1
2023-Sep-21 Thu 0.85 0.85 0.8 ### 12.1 12.1 0.0
2023-Sep-20 Wed ### 0.87 0.85 0.85 ### ### ###
2023-Sep-19 Tue 0.875 0.875 0.87 0.87 32.7 32.7 0.1
2023-Sep-18 Mon 0.875 0.875 0.87 0.87 64,348 56,143 ### ### 0.1
2023-Sep-15 Fri 0.87 0.88 0.87 0.87 54,526 ### ### ### 0.1
2023-Sep-14 Thu ### ### 0.87 0.87 ### ### 0.1
2023-Sep-13 Wed 0.88 ### 0.87 ### 85.7 85.7 0.0
2023-Sep-12 Tue 0.85 ### 0.85 0.86 ### ### ###
2023-Sep-11 Mon 0.825 0.85 0.825 0.85 91.3 91.3 ###
2023-Sep-08 Fri 0.825 ### 0.82 0.82 246,251 ### 29.5 29.5 0.1
2023-Sep-07 Thu 0.82 0.84 0.82 0.84 5,659 ### 88.1 88.1 ###
2023-Sep-06 Wed 0.85 0.89 0.8 0.8 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-19 13:25:24 thru 2025-06-19 13:25:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000