ASX · ACU · stock

Acumentis Group Limited (ACU) stock price history

Every ASX trading session of Acumentis Group Limited from Dec 3, 2003 to Sep 28, 2026: 5,780 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ACU data, free keyYear by year table

ACU adjusted close, 2003 to 2026

ACUAcumentis Group Limited
A$0.0980+37.6% over one year
20052010201520202025
A$0.4953
All time high, 2017
A$0.1444
52 week high, A$0.0683 low
5,780
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

ACU key facts

  • Acumentis Group Limited (ACU) closed at A$0.0980 on Sep 28, 2026 on ASX.
  • ACU's all time high close is A$0.4953, set on Sep 14, 2017; its all time low close is A$0.0454 on Mar 24, 2020.
  • ACU's 52 week range is A$0.0683 to A$0.1444.
  • ACU returned +37.6% over the year to Sep 28, 2026 and -28.1% over five years.
  • Over ten years ACU returned -71%, -11.8% a year compounded.
  • ACU's deepest drawdown was -90.8% from Sep 14, 2017 to Mar 24, 2020.
  • DataCedar holds 5,780 daily sessions of ACU history from Dec 3, 2003 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

ACU price chart, 2003 to 2026

ACU adjusted close, Dec 3, 2003 to Sep 28, 2026A$0.0554A$0.1947A$0.3340A$0.473420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ACU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.5%
3 months+30.5%
6 months+28.9%
Year to date+35.8%
1 year+37.6%
3 years+56.4%
5 years-28.1%
10 years-71.5%
Since Dec 3, 2003-11.5%
Compound annual growth, 22.8 years-0.5%

ACU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$0.4953 on Sep 14, 2017
All time low close
A$0.0454 on Mar 24, 2020
52 week high
A$0.1444 on Aug 24, 2026
52 week low
A$0.0683 on Jan 20, 2026
Deepest drawdown
-90.8% from Sep 14, 2017 to Mar 24, 2020, not yet recovered
Best single session
+54.5% on Oct 2, 2019
Worst single session
-36.8% on Aug 26, 2019
Volatility, 1 year annualised
52.7%
Sessions closing higher, 1 year
29%
Best calendar year
2012, +72%
Worst calendar year
2019, -60%

ACU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 3, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0722A$0.1444A$0.0683A$0.0980+35.8%49.4M188
2025A$0.0766A$0.0887A$0.0626A$0.0722-5.7%21M253
2024A$0.0572A$0.0817A$0.0545A$0.0766+22.2%21.9M254
2023A$0.0781A$0.0826A$0.0418A$0.0627-19.8%10.5M252
2022A$0.1499A$0.1589A$0.0763A$0.0781-47.9%12.3M251
2021A$0.1135A$0.1680A$0.0908A$0.1499+32.0%24.7M254
2020A$0.1317A$0.1499A$0.0454A$0.1135-16.7%28.2M255
2019A$0.3491A$0.3602A$0.0781A$0.1362-60.1%15.5M253
2018A$0.4403A$0.4457A$0.3120A$0.3417-17.9%15.1M253
2017A$0.3526A$0.5022A$0.3526A$0.4162+18.0%13.6M252
2016A$0.2780A$0.4271A$0.2780A$0.3526+26.8%5.6M253
2015A$0.2549A$0.3336A$0.2377A$0.2780+9.1%4.6M255
2014A$0.1899A$0.2575A$0.1804A$0.2549+34.2%8.9M253
2013A$0.1483A$0.2469A$0.1346A$0.1899+26.2%4.9M253
2012A$0.0873A$0.1767A$0.0833A$0.1505+72.4%1.6M253
2011A$0.1197A$0.1541A$0.0873A$0.0873-38.3%1.9M248
2010A$0.1326A$0.1550A$0.0965A$0.1414+18.5%1.3M253
2009A$0.1516A$0.1548A$0.0711A$0.1194-19.6%1.5M254
2008A$0.2225A$0.2234A$0.1263A$0.1484-29.2%2.8M254
2007A$0.2118A$0.2419A$0.1787A$0.2096-2.3%4.4M253
2006A$0.1487A$0.2171A$0.1320A$0.2144+47.9%4.3M252
2005A$0.1975A$0.2021A$0.1239A$0.1450-26.6%2.3M252
2004A$0.1572A$0.2556A$0.1347A$0.1975+25.6%2.4M261
2003A$0.1107A$0.1771A$0.1107A$0.1572n/a1.2M21

ACU monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0980-15.2%
August 2026A$0.1155+42.9%
July 2026A$0.0808+7.7%
June 2026A$0.07510.0%
May 2026A$0.0751-8.2%
April 2026A$0.0818+6.3%
March 2026A$0.0770+1.3%
February 2026A$0.0760-3.7%
January 2026A$0.0789+9.3%
December 2025A$0.0722-2.6%
November 2025A$0.0741+2.7%
October 2025A$0.0722-2.6%

About the ACU data

Daily bars. 5,780 sessions from Dec 3, 2003 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ACU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • ACM Australian Critical Minerals Limited
  • ACQ Acorn Capital Investment Fund Limited
  • ACR Acrux Limited
  • ACS Accent Resources NL
  • ACW Actinogen Medical Limited
  • AD8 Audinate Group Limited
  • ADC ACDC Metals Limited
  • ADD Adavale Resources Limited

Common questions

ACU share price history

Start with any symbol.

Start free