Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.510	0.510	0.493	0.510	0.419	156,937
2022-10-07	0.495	0.520	0.488	0.510	0.419	217,558
2022-10-06	0.505	0.505	0.485	0.490	0.403	78,800
2022-10-05	0.505	0.510	0.490	0.505	0.415	238,535
2022-10-04	0.490	0.500	0.490	0.495	0.407	108,720
2022-10-03	0.495	0.500	0.490	0.490	0.403	77,173
2022-09-30	0.505	0.505	0.495	0.500	0.411	38,294
2022-09-29	0.505	0.505	0.500	0.505	0.415	47,162
2022-09-28	0.505	0.505	0.505	0.505	0.415	0
2022-09-27	0.510	0.510	0.495	0.505	0.415	167,118
2022-09-26	0.505	0.520	0.490	0.510	0.419	222,545
2022-09-23	0.510	0.513	0.500	0.505	0.415	163,494
2022-09-21	0.505	0.510	0.505	0.505	0.415	40,887
2022-09-20	0.505	0.520	0.500	0.500	0.411	2,375,706
2022-09-19	0.530	0.530	0.505	0.505	0.415	65,243
2022-09-16	0.510	0.520	0.510	0.515	0.423	92,619
2022-09-15	0.505	0.515	0.505	0.510	0.419	141,587
2022-09-14	0.500	0.513	0.500	0.505	0.415	72,580
2022-09-13	0.520	0.520	0.515	0.520	0.428	96,460
2022-09-12	0.525	0.525	0.500	0.510	0.419	262,683
2022-09-09	0.515	0.520	0.510	0.520	0.428	245,745
2022-09-08	0.530	0.530	0.515	0.520	0.428	275,984
2022-09-07	0.535	0.535	0.515	0.520	0.428	112,534
2022-09-06	0.515	0.535	0.510	0.535	0.440	587,788
2022-09-05	0.530	0.530	0.515	0.520	0.428	132,328
2022-09-02	0.530	0.530	0.525	0.525	0.432	103,685
2022-09-01	0.540	0.545	0.525	0.530	0.436	298,913
2022-08-31	0.560	0.560	0.540	0.550	0.452	35,856
2022-08-30	0.560	0.565	0.550	0.560	0.460	52,182
2022-08-29	0.550	0.565	0.550	0.560	0.460	481,478
2022-08-26	0.565	0.565	0.550	0.555	0.456	140,469
2022-08-25	0.555	0.565	0.550	0.565	0.465	415,618
2022-08-24	0.540	0.555	0.525	0.545	0.448	1,146,473
2022-08-23	0.505	0.505	0.490	0.500	0.411	102,756
2022-08-22	0.490	0.503	0.485	0.500	0.411	166,712
2022-08-19	0.500	0.500	0.493	0.493	0.405	124,551
2022-08-18	0.500	0.500	0.495	0.500	0.411	2,412
2022-08-17	0.500	0.505	0.490	0.500	0.411	193,496
2022-08-16	0.500	0.508	0.495	0.500	0.411	89,244
2022-08-15	0.510	0.510	0.500	0.500	0.411	182,882
2022-08-12	0.500	0.510	0.485	0.510	0.419	553,525
2022-08-11	0.508	0.508	0.498	0.505	0.415	157,113
2022-08-10	0.500	0.505	0.500	0.505	0.415	8,477
2022-08-09	0.505	0.510	0.495	0.505	0.415	268,739
2022-08-08	0.480	0.505	0.475	0.505	0.415	584,103
2022-08-05	0.470	0.485	0.465	0.480	0.395	133,159
2022-08-04	0.485	0.485	0.470	0.470	0.386	157,453
2022-08-03	0.485	0.485	0.478	0.480	0.395	133,859
2022-08-02	0.495	0.495	0.485	0.485	0.399	34,375
2022-08-01	0.490	0.490	0.490	0.490	0.403	53,918
2022-07-29	0.490	0.490	0.480	0.480	0.395	17,797
2022-07-28	0.485	0.495	0.475	0.490	0.403	168,148
2022-07-27	0.500	0.500	0.485	0.500	0.411	15,408
2022-07-26	0.500	0.500	0.480	0.500	0.411	509,350
2022-07-25	0.485	0.495	0.485	0.495	0.407	98,707
2022-07-22	0.495	0.495	0.490	0.495	0.407	52,439
2022-07-21	0.490	0.495	0.485	0.495	0.407	1,092,699
2022-07-20	0.485	0.490	0.480	0.490	0.403	373,304
2022-07-19	0.490	0.490	0.480	0.485	0.399	427,785
2022-07-18	0.500	0.500	0.495	0.495	0.407	82,556

← NewerPage 18 of 22 · 1,269 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.