Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.625	0.630	0.620	0.630	0.527	112,571
2023-01-04	0.630	0.630	0.620	0.625	0.523	116,951
2023-01-03	0.625	0.625	0.620	0.620	0.518	28,988
2022-12-30	0.620	0.628	0.615	0.625	0.523	141,056
2022-12-29	0.595	0.620	0.595	0.620	0.518	11,722
2022-12-28	0.600	0.620	0.595	0.620	0.518	60,502
2022-12-23	0.610	0.610	0.595	0.600	0.502	65,489
2022-12-22	0.610	0.620	0.600	0.600	0.502	262,503
2022-12-21	0.585	0.605	0.585	0.605	0.506	144,401
2022-12-20	0.605	0.605	0.585	0.585	0.489	195,618
2022-12-19	0.610	0.625	0.595	0.600	0.502	126,218
2022-12-16	0.610	0.615	0.600	0.610	0.510	104,654
2022-12-15	0.600	0.620	0.595	0.620	0.518	184,970
2022-12-14	0.615	0.625	0.605	0.620	0.518	155,957
2022-12-13	0.625	0.625	0.620	0.620	0.518	222,290
2022-12-12	0.620	0.635	0.615	0.630	0.527	726,935
2022-12-09	0.620	0.625	0.605	0.605	0.506	517,656
2022-12-08	0.610	0.625	0.605	0.620	0.518	1,810,649
2022-12-07	0.580	0.590	0.575	0.590	0.493	481,365
2022-12-06	0.590	0.590	0.575	0.575	0.481	165,526
2022-12-05	0.575	0.610	0.570	0.605	0.506	724,249
2022-12-02	0.565	0.575	0.560	0.575	0.481	91,962
2022-12-01	0.575	0.575	0.565	0.565	0.472	3,048,533
2022-11-30	0.570	0.575	0.560	0.575	0.481	143,082
2022-11-29	0.565	0.570	0.560	0.570	0.477	63,093
2022-11-28	0.570	0.575	0.560	0.575	0.481	206,961
2022-11-25	0.570	0.575	0.570	0.570	0.477	66,698
2022-11-24	0.565	0.575	0.565	0.575	0.481	29,614
2022-11-23	0.580	0.580	0.570	0.575	0.481	198,954
2022-11-22	0.560	0.575	0.560	0.575	0.481	589,886
2022-11-21	0.580	0.580	0.555	0.560	0.468	348,861
2022-11-18	0.575	0.580	0.560	0.560	0.468	179,509
2022-11-17	0.565	0.575	0.560	0.560	0.468	201,319
2022-11-16	0.595	0.595	0.565	0.575	0.481	201,108
2022-11-15	0.550	0.590	0.540	0.580	0.485	1,202,193
2022-11-14	0.540	0.545	0.530	0.535	0.447	502,018
2022-11-11	0.530	0.540	0.515	0.540	0.452	302,350
2022-11-10	0.530	0.530	0.515	0.525	0.439	118,668
2022-11-09	0.520	0.525	0.510	0.523	0.437	118,873
2022-11-08	0.520	0.530	0.520	0.520	0.435	18,832
2022-11-07	0.525	0.525	0.510	0.520	0.435	106,510
2022-11-04	0.525	0.530	0.515	0.520	0.435	44,939
2022-11-03	0.540	0.540	0.520	0.525	0.439	186,763
2022-11-02	0.540	0.540	0.535	0.535	0.447	70,342
2022-11-01	0.530	0.545	0.530	0.540	0.452	106,184
2022-10-31	0.530	0.540	0.530	0.538	0.449	154,397
2022-10-28	0.520	0.540	0.520	0.530	0.443	196,294
2022-10-27	0.505	0.550	0.500	0.540	0.452	324,573
2022-10-26	0.535	0.540	0.530	0.535	0.440	154,155
2022-10-25	0.535	0.535	0.525	0.535	0.440	126,741
2022-10-24	0.540	0.540	0.530	0.530	0.436	1,194,326
2022-10-21	0.545	0.545	0.515	0.525	0.432	1,560,952
2022-10-20	0.545	0.545	0.525	0.525	0.432	63,259
2022-10-19	0.535	0.550	0.535	0.540	0.444	51,091
2022-10-18	0.525	0.530	0.520	0.530	0.436	36,115
2022-10-17	0.500	0.520	0.500	0.520	0.428	94,214
2022-10-14	0.505	0.505	0.500	0.505	0.415	30,421
2022-10-13	0.500	0.505	0.495	0.505	0.415	52,327
2022-10-12	0.510	0.510	0.495	0.500	0.411	42,295
2022-10-11	0.500	0.520	0.495	0.510	0.419	169,926

← NewerPage 17 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.