Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.755	0.775	0.755	0.775	0.650	224,584
2023-06-28	0.735	0.765	0.733	0.765	0.642	276,000
2023-06-27	0.740	0.740	0.730	0.735	0.616	180,066
2023-06-26	0.770	0.770	0.745	0.745	0.625	1,669,784
2023-06-23	0.765	0.765	0.750	0.750	0.629	184,451
2023-06-22	0.770	0.770	0.755	0.760	0.637	155,545
2023-06-21	0.770	0.775	0.765	0.775	0.650	76,161
2023-06-20	0.765	0.785	0.765	0.775	0.650	445,274
2023-06-19	0.765	0.775	0.765	0.775	0.650	133,541
2023-06-16	0.780	0.780	0.750	0.765	0.642	360,214
2023-06-15	0.730	0.775	0.730	0.775	0.650	2,217,587
2023-06-14	0.715	0.745	0.715	0.725	0.608	814,272
2023-06-13	0.715	0.735	0.690	0.710	0.595	1,241,463
2023-06-09	0.740	0.750	0.715	0.720	0.604	638,657
2023-06-08	0.750	0.750	0.740	0.745	0.625	329,671
2023-06-07	0.745	0.753	0.745	0.750	0.629	366,571
2023-06-06	0.750	0.755	0.740	0.750	0.629	385,162
2023-06-05	0.760	0.760	0.740	0.750	0.629	240,466
2023-06-02	0.770	0.770	0.750	0.760	0.637	287,285
2023-06-01	0.780	0.780	0.755	0.760	0.637	318,145
2023-05-31	0.790	0.790	0.755	0.770	0.646	308,622
2023-05-30	0.780	0.785	0.775	0.780	0.654	71,643
2023-05-29	0.810	0.810	0.770	0.775	0.650	871,937
2023-05-26	0.750	0.800	0.750	0.790	0.663	1,310,845
2023-05-25	0.750	0.755	0.745	0.750	0.629	358,784
2023-05-24	0.725	0.760	0.725	0.755	0.633	546,116
2023-05-23	0.735	0.745	0.725	0.735	0.616	507,553
2023-05-22	0.760	0.765	0.725	0.740	0.621	959,215
2023-05-19	0.765	0.770	0.763	0.765	0.642	39,177
2023-05-18	0.775	0.780	0.760	0.760	0.637	398,458
2023-05-17	0.785	0.785	0.770	0.775	0.650	253,796
2023-05-16	0.790	0.790	0.770	0.785	0.658	173,398
2023-05-15	0.770	0.790	0.755	0.785	0.658	445,717
2023-05-12	0.745	0.780	0.745	0.775	0.650	401,012
2023-05-11	0.800	0.800	0.745	0.760	0.637	1,370,640
2023-05-10	0.805	0.820	0.800	0.800	0.671	12,639,258
2023-05-09	0.830	0.830	0.790	0.815	0.684	396,102
2023-05-08	0.830	0.840	0.825	0.830	0.696	92,406
2023-05-05	0.845	0.845	0.825	0.840	0.704	194,716
2023-05-04	0.810	0.850	0.810	0.845	0.709	267,205
2023-05-03	0.820	0.830	0.805	0.825	0.692	365,624
2023-05-02	0.850	0.865	0.815	0.820	0.688	554,080
2023-05-01	0.880	0.880	0.840	0.845	0.709	483,513
2023-04-28	0.880	0.880	0.850	0.875	0.734	513,416
2023-04-27	0.855	0.880	0.820	0.880	0.738	402,496
2023-04-26	0.825	0.860	0.815	0.860	0.719	486,007
2023-04-24	0.830	0.840	0.810	0.840	0.702	780,464
2023-04-21	0.840	0.870	0.810	0.830	0.694	1,473,015
2023-04-20	0.800	0.815	0.785	0.815	0.682	303,291
2023-04-19	0.790	0.810	0.780	0.790	0.661	446,510
2023-04-18	0.810	0.810	0.770	0.780	0.652	463,717
2023-04-17	0.795	0.815	0.790	0.810	0.677	306,143
2023-04-14	0.800	0.810	0.785	0.790	0.661	208,011
2023-04-13	0.810	0.825	0.780	0.800	0.669	256,242
2023-04-12	0.815	0.840	0.795	0.810	0.677	403,709
2023-04-11	0.780	0.815	0.775	0.815	0.682	378,125
2023-04-06	0.785	0.798	0.778	0.780	0.652	130,857
2023-04-05	0.795	0.805	0.760	0.790	0.661	445,417
2023-04-04	0.790	0.815	0.765	0.765	0.640	1,367,641
2023-04-03	0.780	0.780	0.765	0.765	0.640	308,986

← NewerPage 15 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.