Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.130	1.135	1.090	1.100	0.977	649,297
2024-06-06	1.135	1.145	1.115	1.125	0.999	536,215
2024-06-05	1.130	1.140	1.115	1.130	1.004	283,091
2024-06-04	1.135	1.145	1.125	1.130	1.004	271,355
2024-06-03	1.150	1.155	1.140	1.140	1.013	330,028
2024-05-31	1.130	1.150	1.130	1.145	1.017	160,712
2024-05-30	1.140	1.145	1.130	1.130	1.004	156,125
2024-05-29	1.165	1.165	1.135	1.145	1.017	632,561
2024-05-28	1.150	1.175	1.150	1.160	1.031	203,446
2024-05-27	1.155	1.160	1.140	1.150	1.022	369,397
2024-05-24	1.150	1.165	1.140	1.150	1.022	449,878
2024-05-23	1.160	1.165	1.140	1.155	1.026	196,151
2024-05-22	1.160	1.185	1.155	1.155	1.026	186,328
2024-05-21	1.160	1.170	1.140	1.155	1.026	369,613
2024-05-20	1.175	1.175	1.140	1.155	1.026	448,001
2024-05-17	1.170	1.180	1.170	1.170	1.039	110,823
2024-05-16	1.175	1.195	1.170	1.180	1.048	274,351
2024-05-15	1.210	1.210	1.160	1.170	1.039	504,266
2024-05-14	1.190	1.220	1.185	1.190	1.057	359,669
2024-05-13	1.175	1.208	1.175	1.185	1.053	550,460
2024-05-10	1.180	1.190	1.160	1.175	1.044	581,414
2024-05-09	1.180	1.190	1.150	1.170	1.039	657,318
2024-05-08	1.200	1.200	1.175	1.180	1.048	322,670
2024-05-07	1.170	1.215	1.170	1.200	1.066	774,957
2024-05-06	1.130	1.165	1.120	1.165	1.035	471,957
2024-05-03	1.140	1.140	1.115	1.120	0.995	513,757
2024-05-02	1.150	1.150	1.125	1.130	1.004	177,736
2024-05-01	1.120	1.140	1.110	1.140	1.013	242,973
2024-04-30	1.135	1.135	1.105	1.135	1.008	452,586
2024-04-29	1.100	1.145	1.095	1.135	1.008	474,605
2024-04-26	1.130	1.145	1.115	1.115	0.965	274,316
2024-04-24	1.155	1.155	1.125	1.130	0.978	456,625
2024-04-23	1.155	1.155	1.130	1.150	0.996	203,002
2024-04-22	1.155	1.155	1.140	1.140	0.987	438,403
2024-04-19	1.165	1.165	1.130	1.155	1.000	679,268
2024-04-18	1.165	1.165	1.150	1.160	1.004	215,997
2024-04-17	1.115	1.165	1.115	1.150	0.996	289,203
2024-04-16	1.140	1.140	1.090	1.115	0.965	900,524
2024-04-15	1.165	1.170	1.140	1.140	0.987	368,399
2024-04-12	1.130	1.160	1.130	1.160	1.004	473,046
2024-04-11	1.145	1.145	1.130	1.140	0.987	567,835
2024-04-10	1.145	1.155	1.140	1.140	0.987	1,817,989
2024-04-09	1.150	1.160	1.140	1.150	0.996	363,260
2024-04-08	1.160	1.175	1.145	1.150	0.996	353,673
2024-04-05	1.170	1.175	1.140	1.150	0.996	681,330
2024-04-04	1.180	1.185	1.165	1.170	1.013	294,431
2024-04-03	1.195	1.200	1.170	1.170	1.013	1,899,699
2024-04-02	1.235	1.235	1.190	1.195	1.034	307,939
2024-03-28	1.180	1.195	1.175	1.195	1.034	499,417
2024-03-27	1.190	1.190	1.165	1.170	1.013	285,893
2024-03-26	1.185	1.195	1.175	1.175	1.017	514,814
2024-03-25	1.190	1.195	1.175	1.185	1.026	473,757
2024-03-22	1.195	1.195	1.165	1.170	1.013	865,470
2024-03-21	1.200	1.200	1.180	1.185	1.026	469,154
2024-03-20	1.175	1.210	1.175	1.180	1.022	660,354
2024-03-19	1.200	1.205	1.175	1.175	1.017	492,235
2024-03-18	1.200	1.205	1.180	1.190	1.030	409,231
2024-03-15	1.180	1.218	1.180	1.210	1.047	240,548
2024-03-14	1.200	1.210	1.160	1.190	1.030	647,727
2024-03-13	1.235	1.235	1.195	1.210	1.047	333,045

← NewerPage 11 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.