Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.965	0.965	0.950	0.965	0.835	165,430
2023-12-12	0.965	0.965	0.950	0.965	0.835	144,488
2023-12-11	0.965	0.975	0.955	0.970	0.840	151,340
2023-12-08	0.975	0.975	0.950	0.955	0.827	188,440
2023-12-07	0.970	0.980	0.960	0.975	0.844	126,922
2023-12-06	0.960	0.975	0.955	0.975	0.844	270,059
2023-12-05	0.960	0.970	0.960	0.965	0.835	145,800
2023-12-04	0.960	0.975	0.960	0.970	0.840	242,552
2023-12-01	0.955	0.960	0.940	0.960	0.831	252,419
2023-11-30	0.940	0.958	0.933	0.955	0.827	709,358
2023-11-29	0.950	0.960	0.940	0.940	0.814	267,324
2023-11-28	0.945	0.955	0.935	0.940	0.814	501,522
2023-11-27	0.940	0.950	0.940	0.945	0.818	172,136
2023-11-24	0.920	0.930	0.910	0.930	0.805	449,623
2023-11-23	0.910	0.925	0.900	0.920	0.796	402,014
2023-11-22	0.895	0.915	0.885	0.910	0.788	505,083
2023-11-21	0.975	0.975	0.900	0.900	0.779	1,361,923
2023-11-20	0.920	0.980	0.920	0.980	0.848	759,244
2023-11-17	0.910	0.920	0.905	0.915	0.792	122,391
2023-11-16	0.920	0.920	0.895	0.915	0.792	413,347
2023-11-15	0.920	0.940	0.900	0.915	0.792	584,974
2023-11-14	0.880	0.930	0.870	0.925	0.801	4,570,420
2023-11-13	0.875	0.885	0.875	0.880	0.762	257,787
2023-11-10	0.880	0.880	0.865	0.880	0.762	455,897
2023-11-09	0.910	0.913	0.875	0.900	0.779	326,745
2023-11-08	0.880	0.900	0.870	0.900	0.779	1,245,366
2023-11-07	0.865	0.885	0.865	0.885	0.766	293,515
2023-11-06	0.850	0.905	0.840	0.880	0.762	3,236,862
2023-11-03	0.865	0.865	0.850	0.860	0.745	35,167
2023-11-02	0.865	0.865	0.865	0.865	0.749	0
2023-11-01	0.880	0.880	0.865	0.865	0.749	43,526
2023-10-31	0.860	0.880	0.858	0.870	0.753	49,578
2023-10-30	0.840	0.880	0.835	0.860	0.745	177,732
2023-10-27	0.850	0.853	0.835	0.840	0.727	481,068
2023-10-26	0.840	0.860	0.825	0.860	0.745	226,234
2023-10-25	0.870	0.870	0.850	0.865	0.725	306,386
2023-10-24	0.890	0.900	0.860	0.870	0.730	220,347
2023-10-23	0.905	0.905	0.878	0.890	0.746	327,584
2023-10-20	0.880	0.905	0.870	0.905	0.759	233,897
2023-10-19	0.880	0.890	0.870	0.880	0.738	374,687
2023-10-18	0.885	0.890	0.875	0.890	0.746	350,184
2023-10-17	0.890	0.895	0.875	0.875	0.734	120,305
2023-10-16	0.895	0.900	0.870	0.875	0.734	177,772
2023-10-13	0.870	0.900	0.855	0.895	0.751	427,293
2023-10-12	0.890	0.895	0.875	0.880	0.738	284,597
2023-10-11	0.855	0.885	0.855	0.880	0.738	298,728
2023-10-10	0.840	0.865	0.840	0.855	0.717	230,271
2023-10-09	0.845	0.855	0.840	0.845	0.709	292,926
2023-10-06	0.865	0.875	0.843	0.845	0.709	625,936
2023-10-05	0.830	0.885	0.830	0.850	0.713	200,620
2023-10-04	0.845	0.855	0.830	0.850	0.713	582,892
2023-10-03	0.880	0.880	0.845	0.845	0.709	414,259
2023-10-02	0.890	0.890	0.865	0.870	0.730	126,756
2023-09-29	0.855	0.875	0.855	0.860	0.721	209,040
2023-09-28	0.840	0.855	0.830	0.855	0.717	612,331
2023-09-27	0.850	0.850	0.815	0.840	0.704	503,860
2023-09-26	0.860	0.860	0.840	0.850	0.713	335,005
2023-09-25	0.860	0.860	0.850	0.860	0.721	333,285
2023-09-22	0.865	0.870	0.845	0.870	0.730	169,726
2023-09-21	0.845	0.875	0.845	0.875	0.734	434,839

← NewerPage 13 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.