Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.230	1.245	1.220	1.235	1.069	178,550
2024-03-11	1.240	1.240	1.220	1.230	1.065	297,045
2024-03-08	1.190	1.245	1.190	1.230	1.065	1,766,101
2024-03-07	1.220	1.230	1.188	1.190	1.030	1,011,446
2024-03-06	1.250	1.260	1.210	1.220	1.056	564,386
2024-03-05	1.275	1.280	1.240	1.260	1.091	786,610
2024-03-04	1.290	1.345	1.265	1.270	1.099	425,000
2024-03-01	1.230	1.285	1.230	1.280	1.108	421,518
2024-02-29	1.210	1.230	1.190	1.220	1.056	819,505
2024-02-28	1.230	1.265	1.205	1.220	1.056	348,680
2024-02-27	1.210	1.225	1.190	1.220	1.056	565,582
2024-02-26	1.230	1.260	1.190	1.190	1.030	619,524
2024-02-23	1.195	1.220	1.165	1.205	1.043	970,300
2024-02-22	1.170	1.205	1.155	1.180	1.022	4,608,495
2024-02-21	1.145	1.175	1.100	1.155	1.000	959,576
2024-02-20	1.110	1.155	1.085	1.130	0.978	737,359
2024-02-19	1.085	1.105	1.085	1.105	0.957	318,555
2024-02-16	1.080	1.090	1.080	1.080	0.935	166,022
2024-02-15	1.085	1.095	1.080	1.090	0.944	154,074
2024-02-14	1.085	1.095	1.070	1.085	0.939	180,015
2024-02-13	1.110	1.110	1.075	1.080	0.935	337,403
2024-02-12	1.080	1.110	1.075	1.105	0.957	242,597
2024-02-09	1.075	1.090	1.065	1.080	0.935	249,908
2024-02-08	1.100	1.105	1.075	1.075	0.931	227,549
2024-02-07	1.075	1.095	1.060	1.095	0.948	342,254
2024-02-06	1.050	1.075	1.030	1.060	0.918	449,734
2024-02-05	1.060	1.060	1.030	1.050	0.909	312,165
2024-02-02	1.055	1.070	1.050	1.050	0.909	355,387
2024-02-01	1.050	1.060	1.035	1.055	0.913	238,045
2024-01-31	1.050	1.070	1.050	1.060	0.918	326,476
2024-01-30	1.040	1.060	1.040	1.050	0.909	198,729
2024-01-29	1.025	1.050	1.025	1.035	0.896	205,396
2024-01-25	1.050	1.055	1.020	1.030	0.892	348,524
2024-01-24	1.080	1.090	1.040	1.045	0.905	701,903
2024-01-23	1.110	1.110	1.075	1.085	0.939	524,601
2024-01-22	1.070	1.110	1.063	1.110	0.961	636,071
2024-01-19	1.085	1.085	1.060	1.070	0.926	195,292
2024-01-18	1.050	1.080	1.050	1.060	0.918	359,509
2024-01-17	1.065	1.070	1.050	1.060	0.918	146,143
2024-01-16	1.085	1.085	1.050	1.050	0.909	204,349
2024-01-15	1.060	1.075	1.050	1.075	0.931	172,004
2024-01-12	1.040	1.065	1.040	1.065	0.922	436,485
2024-01-11	1.080	1.080	1.025	1.040	0.900	912,823
2024-01-10	1.030	1.083	1.030	1.080	0.935	529,762
2024-01-09	1.040	1.050	1.020	1.030	0.892	407,016
2024-01-08	1.040	1.045	1.000	1.005	0.870	207,020
2024-01-05	1.020	1.045	1.015	1.045	0.905	125,288
2024-01-04	1.010	1.025	1.000	1.020	0.883	369,883
2024-01-03	1.025	1.030	1.000	1.030	0.892	227,955
2024-01-02	1.045	1.045	1.010	1.020	0.883	208,239
2023-12-29	1.045	1.045	1.023	1.035	0.896	109,517
2023-12-28	1.045	1.045	1.030	1.035	0.896	142,399
2023-12-27	1.025	1.035	1.010	1.030	0.892	184,896
2023-12-22	1.050	1.050	1.000	1.030	0.892	311,709
2023-12-21	1.000	1.035	0.980	1.035	0.896	703,470
2023-12-20	0.980	1.005	0.975	0.990	0.857	1,832,177
2023-12-19	0.955	0.975	0.950	0.975	0.844	591,866
2023-12-18	0.940	0.960	0.940	0.960	0.831	562,036
2023-12-15	0.960	0.960	0.925	0.945	0.818	573,348
2023-12-14	0.965	0.965	0.940	0.955	0.827	495,881

← NewerPage 12 of 22 · 1,268 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.