Acrow Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.920	0.920	0.905	0.905	0.905	186,592
2026-10-15	0.940	0.940	0.905	0.910	0.910	788,847
2026-10-14	0.940	0.945	0.925	0.940	0.940	313,973
2026-10-13	0.940	0.950	0.925	0.940	0.940	1,110,633
2026-10-12	0.970	0.975	0.935	0.940	0.940	457,216
2026-10-09	0.960	0.985	0.943	0.970	0.970	1,370,291
2026-10-08	0.945	0.960	0.945	0.960	0.960	364,097
2026-10-07	0.980	0.980	0.960	0.960	0.960	489,046
2026-10-06	0.998	0.998	0.960	0.965	0.965	279,519
2026-10-05	0.985	0.995	0.970	0.985	0.985	604,724
2026-10-02	0.980	0.995	0.965	0.980	0.980	1,056,812
2026-10-01	0.990	0.995	0.945	0.975	0.975	1,159,446
2026-09-30	0.920	0.995	0.910	0.990	0.990	2,620,204
2026-09-29	0.915	0.920	0.885	0.920	0.920	735,979
2026-09-28	0.910	0.925	0.910	0.920	0.906	799,156
2026-09-25	0.915	0.915	0.905	0.910	0.896	102,971
2026-09-24	0.900	0.930	0.900	0.920	0.906	889,231
2026-09-23	0.915	0.918	0.905	0.915	0.901	775,992
2026-09-22	0.920	0.920	0.900	0.915	0.901	354,047
2026-09-21	0.900	0.915	0.900	0.915	0.901	238,029
2026-09-18	0.915	0.920	0.900	0.905	0.891	218,597
2026-09-17	0.915	0.920	0.900	0.915	0.901	378,110
2026-09-16	0.895	0.915	0.890	0.915	0.901	547,912
2026-09-15	0.900	0.900	0.865	0.895	0.881	676,122
2026-09-14	0.870	0.885	0.865	0.875	0.862	638,295
2026-09-11	0.870	0.885	0.860	0.885	0.871	805,521
2026-09-10	0.890	0.900	0.875	0.890	0.876	617,906
2026-09-09	0.900	0.915	0.885	0.890	0.876	1,046,098
2026-09-08	0.900	0.910	0.890	0.900	0.886	451,074
2026-09-07	0.913	0.915	0.890	0.905	0.891	450,903
2026-09-04	0.890	0.910	0.878	0.905	0.891	655,976
2026-09-03	0.940	0.940	0.870	0.880	0.866	498,771
2026-09-02	0.900	0.935	0.890	0.895	0.881	1,007,150
2026-09-01	0.915	0.925	0.905	0.915	0.901	304,088
2026-08-31	0.950	0.950	0.915	0.920	0.906	284,615
2026-08-28	0.995	0.995	0.950	0.950	0.935	1,440,246
2026-08-27	0.975	1.000	0.970	0.985	0.970	1,323,707
2026-08-26	0.950	0.980	0.930	0.970	0.955	1,510,678
2026-08-25	0.895	0.950	0.865	0.945	0.930	3,308,226
2026-08-24	0.970	0.970	0.945	0.970	0.955	908,815
2026-08-21	0.950	0.970	0.940	0.970	0.955	1,263,906
2026-08-20	0.955	0.960	0.940	0.945	0.930	594,143
2026-08-19	0.950	0.970	0.940	0.950	0.935	1,367,139
2026-08-18	0.953	0.975	0.950	0.950	0.935	577,772
2026-08-17	0.950	0.965	0.940	0.945	0.930	907,703
2026-08-14	0.965	0.965	0.940	0.940	0.926	865,305
2026-08-13	0.970	0.980	0.945	0.960	0.945	1,007,280
2026-08-12	0.950	0.990	0.950	0.980	0.965	784,363
2026-08-11	0.935	0.960	0.935	0.950	0.935	662,235
2026-08-10	0.945	0.950	0.915	0.940	0.926	557,979
2026-08-07	0.920	0.945	0.910	0.945	0.930	1,211,133
2026-08-06	0.925	0.928	0.900	0.920	0.906	4,200,621
2026-08-05	0.880	0.930	0.865	0.925	0.911	2,201,693
2026-08-04	0.875	0.875	0.830	0.870	0.857	2,299,435
2026-08-03	0.880	0.880	0.850	0.860	0.847	994,469
2026-07-31	0.880	0.895	0.875	0.880	0.866	187,119
2026-07-30	0.890	0.890	0.865	0.880	0.866	554,097
2026-07-29	0.925	0.925	0.880	0.900	0.886	613,663
2026-07-28	0.910	0.930	0.900	0.910	0.896	1,043,484
2026-07-27	0.925	0.925	0.900	0.915	0.901	308,101

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0142 AUD
2026-04-29	0.0200 AUD
2025-10-30	0.0295 AUD
2025-04-29	0.0290 AUD
2024-10-30	0.0300 AUD
2024-04-29	0.0285 AUD
2023-10-26	0.0270 AUD
2023-04-27	0.0026 AUD
2022-10-27	0.0090 AUD
2022-04-28	0.0024 AUD
2021-11-03	0.0115 AUD
2021-04-22	0.0075 AUD
2020-10-21	0.0105 AUD
2020-04-22	0.0070 AUD
2019-10-23	0.0100 AUD
2019-03-20	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.