Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.780	0.780	0.770	0.780	0.652	35,594
2023-03-30	0.770	0.780	0.765	0.765	0.640	145,658
2023-03-29	0.780	0.780	0.775	0.780	0.652	15,743
2023-03-28	0.750	0.785	0.750	0.780	0.652	86,436
2023-03-27	0.780	0.815	0.755	0.760	0.636	554,776
2023-03-24	0.780	0.790	0.750	0.770	0.644	781,138
2023-03-23	0.760	0.780	0.760	0.780	0.652	365,898
2023-03-22	0.780	0.785	0.755	0.765	0.640	191,812
2023-03-21	0.790	0.790	0.745	0.765	0.640	371,797
2023-03-20	0.795	0.795	0.775	0.790	0.661	186,330
2023-03-17	0.780	0.795	0.775	0.795	0.665	295,881
2023-03-16	0.770	0.780	0.765	0.770	0.644	240,349
2023-03-15	0.775	0.790	0.775	0.785	0.656	322,956
2023-03-14	0.775	0.775	0.765	0.770	0.644	87,151
2023-03-13	0.770	0.785	0.770	0.775	0.648	206,961
2023-03-10	0.790	0.790	0.755	0.770	0.644	200,082
2023-03-09	0.790	0.805	0.780	0.790	0.661	1,156,191
2023-03-08	0.735	0.790	0.735	0.780	0.652	1,772,760
2023-03-07	0.740	0.745	0.730	0.735	0.615	424,013
2023-03-06	0.755	0.755	0.740	0.750	0.627	250,022
2023-03-03	0.770	0.770	0.750	0.750	0.627	217,504
2023-03-02	0.775	0.775	0.760	0.770	0.644	288,746
2023-03-01	0.765	0.775	0.750	0.770	0.644	173,058
2023-02-28	0.755	0.770	0.740	0.765	0.640	269,345
2023-02-27	0.755	0.755	0.740	0.755	0.631	275,488
2023-02-24	0.750	0.765	0.740	0.755	0.631	1,037,121
2023-02-23	0.740	0.775	0.740	0.755	0.631	1,829,221
2023-02-22	0.705	0.710	0.695	0.710	0.594	310,512
2023-02-21	0.695	0.710	0.695	0.705	0.590	251,948
2023-02-20	0.700	0.720	0.690	0.700	0.585	278,674
2023-02-17	0.670	0.705	0.670	0.690	0.577	210,943
2023-02-16	0.715	0.715	0.690	0.690	0.577	189,452
2023-02-15	0.715	0.715	0.700	0.710	0.594	128,055
2023-02-14	0.705	0.715	0.700	0.715	0.598	167,347
2023-02-13	0.710	0.710	0.700	0.700	0.585	241,287
2023-02-10	0.705	0.710	0.700	0.710	0.594	87,875
2023-02-09	0.695	0.720	0.685	0.700	0.585	405,530
2023-02-08	0.670	0.700	0.670	0.700	0.585	113,465
2023-02-07	0.690	0.695	0.680	0.680	0.569	185,521
2023-02-06	0.700	0.700	0.690	0.695	0.581	152,431
2023-02-03	0.690	0.695	0.670	0.695	0.581	318,074
2023-02-02	0.675	0.690	0.670	0.690	0.577	302,463
2023-02-01	0.665	0.670	0.655	0.665	0.556	247,805
2023-01-31	0.685	0.685	0.655	0.655	0.548	230,155
2023-01-30	0.685	0.690	0.680	0.685	0.573	42,828
2023-01-27	0.690	0.695	0.660	0.685	0.573	137,550
2023-01-25	0.690	0.695	0.685	0.685	0.573	229,948
2023-01-24	0.690	0.690	0.685	0.690	0.577	89,023
2023-01-23	0.685	0.690	0.675	0.685	0.573	262,986
2023-01-20	0.670	0.680	0.665	0.680	0.569	110,401
2023-01-19	0.675	0.680	0.675	0.680	0.569	204,560
2023-01-18	0.670	0.680	0.665	0.675	0.564	134,553
2023-01-17	0.675	0.680	0.665	0.670	0.560	205,382
2023-01-16	0.670	0.675	0.655	0.670	0.560	214,406
2023-01-13	0.650	0.670	0.650	0.660	0.552	214,813
2023-01-12	0.660	0.665	0.645	0.660	0.552	99,984
2023-01-11	0.660	0.665	0.645	0.665	0.556	41,435
2023-01-10	0.665	0.675	0.645	0.645	0.539	207,881
2023-01-09	0.665	0.670	0.645	0.660	0.552	279,166
2023-01-06	0.635	0.675	0.635	0.665	0.556	728,120

← NewerPage 16 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.