Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.935	0.960	0.930	0.945	0.840	516,015
2024-08-30	0.950	0.960	0.935	0.940	0.835	488,317
2024-08-29	0.940	0.950	0.925	0.950	0.844	612,576
2024-08-28	0.950	0.965	0.925	0.940	0.835	1,221,870
2024-08-27	0.990	0.990	0.955	0.960	0.853	1,871,721
2024-08-26	1.000	1.000	0.985	0.990	0.880	828,497
2024-08-23	1.010	1.025	0.975	1.000	0.888	2,061,087
2024-08-22	1.140	1.140	0.950	1.010	0.897	4,513,862
2024-08-21	1.080	1.125	1.080	1.115	0.991	474,244
2024-08-20	1.080	1.090	1.065	1.090	0.968	185,711
2024-08-19	1.075	1.080	1.065	1.070	0.951	580,308
2024-08-16	1.075	1.100	1.070	1.070	0.951	399,691
2024-08-15	1.075	1.095	1.075	1.080	0.959	414,849
2024-08-14	1.070	1.085	1.050	1.070	0.951	382,962
2024-08-13	1.080	1.095	1.050	1.070	0.951	437,858
2024-08-12	1.090	1.100	1.080	1.080	0.959	424,035
2024-08-09	1.090	1.095	1.075	1.085	0.964	102,206
2024-08-08	1.085	1.095	1.070	1.075	0.955	186,626
2024-08-07	1.090	1.100	1.075	1.085	0.964	662,065
2024-08-06	1.095	1.100	1.050	1.080	0.959	990,672
2024-08-05	1.155	1.170	1.110	1.110	0.986	721,652
2024-08-02	1.135	1.175	1.135	1.155	1.026	679,009
2024-08-01	1.140	1.155	1.140	1.145	1.017	170,520
2024-07-31	1.135	1.158	1.120	1.135	1.008	799,254
2024-07-30	1.120	1.150	1.120	1.145	1.017	186,590
2024-07-29	1.135	1.145	1.125	1.130	1.004	322,629
2024-07-26	1.150	1.150	1.125	1.135	1.008	226,015
2024-07-25	1.130	1.150	1.130	1.150	1.022	217,193
2024-07-24	1.150	1.150	1.130	1.145	1.017	219,295
2024-07-23	1.145	1.160	1.130	1.150	1.022	370,639
2024-07-22	1.140	1.150	1.125	1.135	1.008	326,374
2024-07-19	1.110	1.140	1.100	1.140	1.013	140,946
2024-07-18	1.135	1.135	1.105	1.120	0.995	205,948
2024-07-17	1.115	1.140	1.095	1.130	1.004	397,523
2024-07-16	1.085	1.125	1.085	1.115	0.991	493,827
2024-07-15	1.125	1.125	1.085	1.085	0.964	501,835
2024-07-12	1.090	1.135	1.090	1.120	0.995	696,260
2024-07-11	1.070	1.100	1.065	1.090	0.968	480,098
2024-07-10	1.073	1.073	1.060	1.060	0.942	515,393
2024-07-09	1.070	1.090	1.055	1.070	0.951	849,038
2024-07-08	1.075	1.085	1.060	1.065	0.946	495,274
2024-07-05	1.105	1.105	1.075	1.075	0.955	706,505
2024-07-04	1.085	1.100	1.085	1.095	0.973	272,338
2024-07-03	1.090	1.123	1.070	1.110	0.986	527,031
2024-07-02	1.085	1.140	1.080	1.105	0.982	1,522,246
2024-07-01	1.070	1.080	1.045	1.050	0.933	267,579
2024-06-28	1.070	1.080	1.060	1.065	0.946	151,111
2024-06-27	1.070	1.080	1.055	1.070	0.951	185,978
2024-06-26	1.055	1.070	1.050	1.060	0.942	258,407
2024-06-25	1.060	1.075	1.055	1.060	0.942	298,010
2024-06-24	1.075	1.080	1.060	1.060	0.942	156,837
2024-06-21	1.095	1.095	1.070	1.075	0.955	375,390
2024-06-20	1.110	1.110	1.085	1.085	0.964	83,545
2024-06-19	1.070	1.110	1.070	1.110	0.986	256,362
2024-06-18	1.070	1.070	1.060	1.070	0.951	253,382
2024-06-17	1.065	1.075	1.055	1.060	0.942	505,944
2024-06-14	1.060	1.080	1.060	1.070	0.951	273,456
2024-06-13	1.080	1.080	1.055	1.065	0.946	536,249
2024-06-12	1.060	1.080	1.055	1.060	0.942	515,287
2024-06-11	1.080	1.090	1.035	1.060	0.942	1,041,740

← NewerPage 10 of 22 · 1,265 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.