Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.845	0.875	0.845	0.875	0.734	434,839
2023-09-20	0.858	0.870	0.845	0.850	0.713	230,092
2023-09-19	0.860	0.870	0.830	0.845	0.709	449,212
2023-09-18	0.885	0.885	0.860	0.860	0.721	125,049
2023-09-15	0.880	0.895	0.880	0.890	0.746	148,774
2023-09-14	0.875	0.885	0.875	0.880	0.738	359,423
2023-09-13	0.840	0.880	0.840	0.870	0.730	215,860
2023-09-12	0.870	0.870	0.840	0.850	0.713	618,542
2023-09-11	0.875	0.880	0.865	0.865	0.725	257,080
2023-09-08	0.875	0.890	0.870	0.880	0.738	390,540
2023-09-07	0.905	0.905	0.870	0.895	0.751	391,355
2023-09-06	0.890	0.905	0.880	0.900	0.755	187,826
2023-09-05	0.925	0.925	0.880	0.890	0.746	411,685
2023-09-04	0.930	0.930	0.905	0.915	0.767	212,255
2023-09-01	0.900	0.920	0.900	0.920	0.772	270,393
2023-08-31	0.890	0.910	0.890	0.910	0.763	124,235
2023-08-30	0.895	0.930	0.893	0.910	0.763	514,976
2023-08-29	0.890	0.895	0.875	0.890	0.746	513,530
2023-08-28	0.900	0.905	0.890	0.895	0.751	384,380
2023-08-25	0.880	0.900	0.880	0.895	0.751	167,160
2023-08-24	0.905	0.905	0.880	0.885	0.742	379,613
2023-08-23	0.885	0.915	0.885	0.905	0.759	471,739
2023-08-22	0.910	0.915	0.885	0.885	0.742	308,077
2023-08-21	0.915	0.915	0.895	0.910	0.763	286,546
2023-08-18	0.925	0.925	0.890	0.900	0.755	503,002
2023-08-17	0.890	0.910	0.875	0.910	0.763	689,780
2023-08-16	0.880	0.900	0.850	0.880	0.738	963,877
2023-08-15	0.930	0.945	0.880	0.885	0.742	1,227,639
2023-08-14	0.895	0.920	0.880	0.900	0.755	741,411
2023-08-11	0.860	0.880	0.848	0.870	0.730	556,035
2023-08-10	0.840	0.870	0.825	0.860	0.721	1,230,128
2023-08-09	0.815	0.815	0.760	0.790	0.663	487,859
2023-08-08	0.810	0.820	0.805	0.820	0.688	164,666
2023-08-07	0.815	0.820	0.795	0.800	0.671	231,101
2023-08-04	0.830	0.830	0.815	0.825	0.692	174,898
2023-08-03	0.810	0.835	0.810	0.835	0.700	200,912
2023-08-02	0.820	0.840	0.805	0.815	0.684	605,780
2023-08-01	0.800	0.820	0.790	0.820	0.688	521,360
2023-07-31	0.800	0.820	0.795	0.820	0.688	525,260
2023-07-28	0.790	0.800	0.780	0.800	0.671	264,393
2023-07-27	0.790	0.805	0.780	0.790	0.663	455,698
2023-07-26	0.790	0.790	0.780	0.780	0.654	213,497
2023-07-25	0.800	0.805	0.780	0.780	0.654	169,952
2023-07-24	0.780	0.800	0.775	0.800	0.671	306,435
2023-07-21	0.770	0.790	0.770	0.775	0.650	250,104
2023-07-20	0.770	0.770	0.755	0.760	0.637	62,465
2023-07-19	0.760	0.765	0.755	0.765	0.642	210,694
2023-07-18	0.760	0.765	0.760	0.760	0.637	94,111
2023-07-17	0.755	0.765	0.755	0.760	0.637	153,336
2023-07-14	0.750	0.770	0.750	0.770	0.646	46,321
2023-07-13	0.740	0.758	0.740	0.750	0.629	58,943
2023-07-12	0.745	0.760	0.740	0.750	0.629	159,855
2023-07-11	0.730	0.760	0.730	0.760	0.637	189,611
2023-07-10	0.730	0.740	0.730	0.730	0.612	1,218,837
2023-07-07	0.755	0.755	0.735	0.745	0.625	207,968
2023-07-06	0.750	0.765	0.745	0.765	0.642	161,895
2023-07-05	0.750	0.760	0.745	0.750	0.629	188,054
2023-07-04	0.755	0.765	0.750	0.765	0.642	152,044
2023-07-03	0.780	0.780	0.755	0.755	0.633	77,860
2023-06-30	0.760	0.780	0.760	0.780	0.654	176,976

← NewerPage 14 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.