Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Aug-12 12:25:42 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 8...

     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 .. Monday 11th August 2025
Latest price with VOLUME for ACE .. Monday 11th August 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


End of day Prices (full format),

600 Days for (ACE) ACUSENSUS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 11.2 11.2 0.0
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-26 Tue ### ### 0.345 ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### 0.345 ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### 0.345 ### 64.3 64.3 0.0
2000-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-20 Wed 0.345 0.345 ### ### 29.5 29.5 0.0
2000-Dec-19 Tue 0.375 0.375 0.345 0.345 ### ### 0.0
2000-Dec-18 Mon ### ### ### 0.375 137,289 0 ### ### ###
2000-Dec-15 Fri ### 0.355 ### 0.355 ### ### 0.0
2000-Dec-14 Thu ### ### ### ### 30,874 0 15.5 15.5 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 89.8 89.8 0.0
2000-Dec-11 Mon 0.355 ### 0.355 ### ### ### 0.0
2000-Dec-08 Fri ### ### 0.355 0.355 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed ### ### ### ### 90.8 90.8 0.0
2000-Dec-05 Tue ### ### ### ### ### ### 0.0
2000-Dec-04 Mon 0.355 ### 0.355 0.355 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 27,384 0 ### ### 0.0
2000-Nov-29 Wed 0.41 0.41 ### 0.41 ### ### ###
2000-Nov-28 Tue 0.41 0.41 ### 0.4 21,975 ### 22.0 22.0 0.0
2000-Nov-27 Mon 0.42 0.42 0.42 0.42 75.1 75.1 ###
2000-Nov-24 Fri 0.41 0.41 0.41 0.41 67.2 67.2 ###
2000-Nov-23 Thu 0.41 0.41 0.41 0.41 74.9 74.9 ###
2000-Nov-22 Wed 0.41 0.45 0.41 0.45 97.7 97.7 0.0
2000-Nov-21 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2000-Nov-20 Mon 0.43 0.445 0.43 0.43 75.4 75.4 ###
2000-Nov-17 Fri 0.44 0.44 0.43 0.43 ### ### ###
2000-Nov-16 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2000-Nov-15 Wed 0.41 ### 0.41 ### 95.4 95.4 0.0
2000-Nov-13 Mon 0.4 0.4 ### ### 17.4 17.4 0.0
2000-Nov-10 Fri 0.4 0.42 0.4 0.42 ### ### ###
2000-Nov-09 Thu 0.425 0.425 0.4 0.4 ### ### 0.0
2000-Nov-08 Wed 0.42 0.425 ### 0.425 76.5 76.5 ###
2000-Nov-07 Tue 0.41 0.41 0.41 0.41 63.3 63.3 ###
2000-Nov-06 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2000-Nov-03 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2000-Nov-01 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 0.45 0.46 0.42 0.42 4.5 4.5 ###
2000-Oct-27 Fri 0.43 0.45 0.4 0.45 139,650 59,351 92.5 92.5 0.0
2000-Oct-26 Thu 0.4 0.43 0.4 0.4 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-23 Mon 0.45 0.45 0.42 0.42 ### ### ###
2000-Oct-20 Fri ### 0.45 ### 0.45 8,520 ### 98.9 98.9 0.0
2000-Oct-19 Thu 0.42 0.45 0.4 0.45 97.1 97.1 0.0
2000-Oct-18 Wed 0.4 0.4 ### ### ### ### 0.0
2000-Oct-17 Tue ### 0.46 ### 0.46 4,650 ### 99.8 99.8 0.0
2000-Oct-16 Mon 0.41 0.46 0.41 0.46 ### ### 0.0
2000-Oct-12 Thu 0.41 0.41 ### ### 7.8 7.8 0.0
2000-Oct-11 Wed 0.44 0.44 0.41 0.41 3.8 3.8 ###
2000-Oct-10 Tue 0.44 0.45 0.44 0.44 74.2 74.2 ###
2000-Oct-09 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2000-Oct-06 Fri 0.45 0.47 0.44 0.47 89.8 89.8 ###
2000-Oct-05 Thu 0.48 0.48 0.47 0.47 ### ### ###
2000-Oct-04 Wed 0.48 0.5 0.48 0.5 ### ### 0.0
2000-Oct-03 Tue 0.48 0.52 0.48 0.52 5,375 2,687 ### ### 0.0
2000-Oct-02 Mon 0.48 0.48 0.48 0.48 71.0 71.0 0.0
2000-Sep-28 Thu ### 0.54 ### ### 99.9 99.9 0.0
2000-Sep-26 Tue 0.44 0.445 0.44 0.445 ### ### ###
2000-Sep-25 Mon 0.4 0.44 0.4 0.44 ### ### ###
2000-Sep-21 Thu 0.4 0.445 0.4 0.445 4,050 ### 98.4 98.4 ###
2000-Sep-20 Wed 0.46 0.46 0.44 0.44 5.2 5.2 ###
2000-Sep-19 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2000-Sep-18 Mon 0.545 0.545 0.45 ### ### ### 0.0
2000-Sep-15 Fri 0.55 0.55 0.55 0.55 70.3 70.3 ###
2000-Sep-14 Thu 0.53 0.55 0.53 0.55 93.9 93.9 ###
2000-Sep-13 Wed 0.55 0.55 0.53 0.53 ### ### 0.0
2000-Sep-12 Tue 0.52 0.55 0.51 0.55 10,250 ### ### ### ###
2000-Sep-11 Mon 0.56 0.56 0.55 0.55 26.1 26.1 ###
2000-Sep-08 Fri 0.53 0.56 0.51 0.56 ### ### ###
2000-Sep-07 Thu 0.53 0.55 0.51 0.55 ### ### ###
2000-Sep-06 Wed 0.54 0.55 0.5 0.52 26,851 ### ### ### 0.0
2000-Sep-05 Tue 0.5 0.54 0.5 0.54 98.7 98.7 0.0
2000-Sep-04 Mon ### 0.5 ### 0.5 34,650 ### ### ### 0.0
2000-Sep-01 Fri ### ### 0.45 0.45 ### ### 0.0
2000-Aug-31 Thu 0.5 0.5 0.5 0.5 76.9 76.9 0.0
2000-Aug-30 Wed 0.5 0.5 0.5 0.5 26,556 13,278 ### ### 0.0
2000-Aug-29 Tue 0.5 0.52 0.5 0.52 92.8 92.8 0.0
2000-Aug-28 Mon 0.55 0.56 0.5 0.5 62,770 ### ### ### 0.0
2000-Aug-25 Fri 0.58 0.59 0.55 0.55 28,050 15,988 5.5 5.5 ###
2000-Aug-24 Thu 0.59 0.59 0.55 0.59 153,880 ### ### ### 0.0
2000-Aug-23 Wed 0.56 ### 0.54 ### 296,146 79,959 ### ### 0.0
2000-Aug-22 Tue 0.55 0.58 0.53 0.58 152,240 ### ### ### ###
2000-Aug-21 Mon 0.53 0.59 0.53 0.57 98.3 98.3 ###
2000-Aug-18 Fri ### 0.53 ### 0.53 ### ### 0.0
2000-Aug-17 Thu 0.49 0.5 0.455 0.5 109,450 ### ### ### 0.0
2000-Aug-16 Wed ### 0.5 ### 0.5 ### ### 0.0
2000-Aug-15 Tue 0.5 0.5 0.48 0.5 73.2 73.2 0.0
2000-Aug-14 Mon 0.46 0.5 0.46 0.5 98.1 98.1 0.0
2000-Aug-11 Fri 0.49 0.53 0.48 0.48 533,178 269,254 17.2 17.2 0.0
2000-Aug-10 Thu 0.44 0.53 0.44 0.48 415,872 ### ### ### 0.0
2000-Aug-09 Wed 0.45 0.45 0.42 0.42 4.5 4.5 ###
2000-Aug-08 Tue 0.4 0.45 0.4 0.45 ### ### 0.0
2000-Aug-07 Mon ### 0.4 ### ### 78,078 ### 97.2 97.2 0.0
2000-Aug-04 Fri ### ### ### ### 87.7 87.7 0.0
2000-Aug-03 Thu 0.345 0.345 ### ### 320,020 ### 1.6 1.6 0.0
2000-Aug-02 Wed ### ### ### 0.345 138,180 0 26.5 26.5 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### 119,823 0 77.9 77.9 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jul-24 Mon ### ### ### ### 2.2 2.2 0.0
2000-Jul-19 Wed ### ### ### ### 5.1 5.1 0.0
2000-Jul-18 Tue ### ### ### ### ### ### 0.0
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### 0.275 0.275 ### ### ###
2000-Jul-12 Wed ### ### ### ### 91.1 91.1 0.0
2000-Jul-11 Tue 0.285 0.285 0.285 0.285 ### ### ###
2000-Jul-10 Mon 0.275 0.275 0.275 0.275 67.6 67.6 ###
2000-Jul-07 Fri 0.28 0.28 0.28 0.28 65.5 65.5 ###
2000-Jul-04 Tue 0.28 0.28 0.28 0.28 59.8 59.8 ###
2000-Jul-03 Mon 0.27 0.28 0.27 0.28 ### ### ###
2000-Jun-30 Fri 0.24 ### 0.24 ### ### ### 0.0
2000-Jun-29 Thu 0.2 0.24 0.2 0.24 99.0 99.0 0.0
2000-Jun-28 Wed 0.21 0.21 ### ### 0.9 0.9 0.0
2000-Jun-27 Tue 0.25 0.25 0.21 0.22 1.4 1.4 0.0
2000-Jun-26 Mon ### ### 0.26 0.26 ### ### 0.0
2000-Jun-23 Fri 0.27 ### 0.27 ### ### ### 0.0
2000-Jun-22 Thu 0.28 0.28 0.26 0.26 ### ### 0.0
2000-Jun-20 Tue 0.28 0.28 0.28 0.28 ### ### ###
2000-Jun-16 Fri ### ### 0.29 0.29 14.8 14.8 ###
2000-Jun-15 Thu ### ### ### ### 9.7 9.7 0.0
2000-Jun-14 Wed ### ### ### ### 80.5 80.5 0.0
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### ### ### ### ### 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-29 Mon 0.355 0.355 ### ### ### ### 0.0
2000-May-26 Fri ### ### ### ### 10,029 0 96.0 96.0 0.0
2000-May-25 Thu ### ### ### ### 25,551 0 17.4 17.4 0.0
2000-May-24 Wed ### ### ### ### 1.1 1.1 0.0
2000-May-23 Tue 0.4 0.4 ### ### 4,051 ### 4.3 4.3 0.0
2000-May-22 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2000-May-18 Thu 0.47 0.47 0.47 0.47 15,272 7,177 72.9 72.9 ###
2000-May-17 Wed 0.49 ### 0.47 ### 80.2 80.2 0.0
2000-May-16 Tue 0.45 0.5 0.45 0.5 78,482 37,278 ### ### 0.0
2000-May-15 Mon ### 0.5 ### 0.5 95,740 ### 99.6 99.6 0.0
2000-May-12 Fri 0.42 0.42 ### ### 0.1 0.1 0.0
2000-May-11 Thu ### ### ### ### 97.5 97.5 0.0
2000-May-10 Wed 0.249 0.29 0.249 0.29 50,156 ### 99.2 99.2 ###
2000-May-09 Tue 0.25 0.25 0.245 0.245 ### ### 0.0
2000-May-08 Mon 0.26 0.26 0.25 0.25 14.3 14.3 0.0
2000-May-05 Fri 0.27 0.27 0.26 0.26 16,724 ### 9.3 9.3 0.0
2000-May-03 Wed 0.27 0.27 0.27 0.27 8,676 2,342 ### ### ###
2000-May-02 Tue 0.27 0.27 0.27 0.27 ### ### ###
2000-May-01 Mon ### ### 0.26 0.26 ### ### 0.0
2000-Apr-28 Fri 0.27 0.27 0.26 0.26 ### ### 0.0
2000-Apr-27 Thu 0.285 0.285 0.27 0.27 13.9 13.9 ###
2000-Apr-26 Wed 0.28 0.28 0.27 0.27 23.3 23.3 ###
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 0.27 ### 0.27 ### ### ### 0.0
2000-Apr-19 Wed 0.29 0.29 0.24 0.24 ### ### 0.0
2000-Apr-18 Tue 0.22 0.29 0.22 0.27 ### ### ###
2000-Apr-17 Mon 0.26 0.29 0.2 0.2 2.6 2.6 0.0
2000-Apr-14 Fri ### ### 0.29 0.29 1.4 1.4 ###
2000-Apr-13 Thu ### ### ### ### 22,387 0 ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### ### ### 0.0
2000-Apr-07 Fri ### ### ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 24.3 24.3 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### 0.4 ### ### 55,980 ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### ### ### 23,020 0 17.6 17.6 0.0
2000-Mar-29 Wed 0.373 ### ### ### 87.3 87.3 0.0
2000-Mar-28 Tue 0.41 0.41 ### 0.4 16,847 3,453 21.2 21.2 0.0
2000-Mar-24 Fri 0.46 0.46 0.44 0.44 63,978 ### ### ### ###
2000-Mar-23 Thu 0.47 0.47 0.47 0.47 8,987 4,223 68.5 68.5 ###
2000-Mar-22 Wed 0.46 0.47 0.46 0.47 ### ### ###
2000-Mar-21 Tue 0.47 0.47 0.46 0.46 29.1 29.1 0.0
2000-Mar-20 Mon 0.47 0.47 0.46 0.47 ### ### ###
2000-Mar-17 Fri 0.49 0.49 0.48 0.48 31.0 31.0 0.0
2000-Mar-16 Thu 0.5 0.5 0.49 0.49 ### ### ###
2000-Mar-15 Wed 0.52 0.52 0.5 0.5 15.4 15.4 0.0
2000-Mar-14 Tue 0.55 0.55 0.52 0.52 8.5 8.5 0.0
2000-Mar-13 Mon ### ### 0.57 0.57 3,052 ### 4.8 4.8 ###
2000-Mar-10 Fri 0.5 ### 0.48 ### 228,348 ### 99.2 99.2 0.0
2000-Mar-09 Thu 0.49 0.49 0.48 0.49 52,672 25,545 ### ### ###
2000-Mar-08 Wed 0.5 0.51 0.45 0.49 ### ### ###
2000-Mar-07 Tue 0.55 0.55 0.54 0.55 48,182 26,259 ### ### ###
2000-Mar-06 Mon ### ### 0.55 0.57 75,950 20,886 8.8 8.8 ###
2000-Mar-03 Fri 0.58 ### 0.55 ### 94.8 94.8 0.0
2000-Mar-02 Thu ### ### 0.58 0.58 112,171 32,529 ### ### ###
2000-Mar-01 Wed ### ### ### ### 61,529 0 97.4 97.4 0.0
2000-Feb-29 Tue ### 0.7 ### ### 12.4 12.4 0.0
2000-Feb-28 Mon 0.74 0.74 ### 0.72 ### ### ###
2000-Feb-25 Fri 0.79 0.79 0.7 0.73 277,943 ### ### ### 0.1
2000-Feb-24 Thu ### 0.79 ### 0.79 ### ### ###
2000-Feb-23 Wed 0.677 0.677 0.57 0.57 396,620 ### ### ### ###
2000-Feb-22 Tue ### ### 0.71 0.71 ### ### ###
2000-Feb-21 Mon 0.8 ### ### ### 99.9 99.9 0.0


<< Previous 1 2 3 4 5 6 7 8
     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 2025-08-12 12:25:42 thru 2025-08-12 12:25:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000