Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.500	0.500	0.500	0.500	0.411	36,320
2022-07-14	0.490	0.500	0.485	0.500	0.411	134,312
2022-07-13	0.500	0.500	0.488	0.490	0.403	1,557,036
2022-07-12	0.500	0.500	0.495	0.500	0.411	39,355
2022-07-11	0.520	0.520	0.505	0.515	0.423	152,297
2022-07-08	0.505	0.520	0.500	0.520	0.428	226,254
2022-07-07	0.505	0.510	0.485	0.505	0.415	254,434
2022-07-06	0.495	0.515	0.495	0.515	0.423	179,158
2022-07-05	0.505	0.505	0.495	0.505	0.415	11,711
2022-07-04	0.520	0.520	0.485	0.510	0.419	31,136
2022-07-01	0.510	0.530	0.510	0.525	0.432	421,516
2022-06-30	0.500	0.508	0.480	0.505	0.415	248,086
2022-06-29	0.485	0.500	0.485	0.500	0.411	258,253
2022-06-28	0.500	0.500	0.485	0.500	0.411	332,646
2022-06-27	0.465	0.500	0.455	0.500	0.411	254,258
2022-06-24	0.470	0.470	0.455	0.470	0.386	10,241
2022-06-23	0.440	0.475	0.440	0.475	0.391	202,683
2022-06-22	0.450	0.450	0.440	0.440	0.362	1,177,550
2022-06-21	0.430	0.450	0.430	0.450	0.370	51,614
2022-06-20	0.430	0.430	0.420	0.425	0.349	43,853
2022-06-17	0.440	0.440	0.420	0.430	0.354	304,177
2022-06-16	0.450	0.460	0.435	0.450	0.370	638,780
2022-06-15	0.445	0.450	0.435	0.440	0.362	652,808
2022-06-14	0.445	0.445	0.410	0.445	0.366	504,021
2022-06-10	0.470	0.473	0.450	0.465	0.382	226,994
2022-06-09	0.480	0.480	0.465	0.475	0.391	182,800
2022-06-08	0.468	0.490	0.468	0.490	0.403	230,099
2022-06-07	0.465	0.475	0.450	0.460	0.378	230,225
2022-06-06	0.480	0.480	0.465	0.465	0.382	386,527
2022-06-03	0.475	0.485	0.470	0.480	0.395	129,254
2022-06-02	0.470	0.475	0.460	0.475	0.391	195,296
2022-06-01	0.478	0.480	0.475	0.475	0.391	210,089
2022-05-31	0.480	0.485	0.470	0.470	0.386	262,125
2022-05-30	0.465	0.465	0.460	0.465	0.382	53,932
2022-05-27	0.470	0.470	0.455	0.455	0.374	74,854
2022-05-26	0.465	0.465	0.450	0.455	0.374	475,827
2022-05-25	0.480	0.480	0.445	0.460	0.378	409,842
2022-05-24	0.470	0.470	0.450	0.460	0.378	121,141
2022-05-23	0.470	0.470	0.450	0.460	0.378	140,591
2022-05-20	0.470	0.475	0.470	0.470	0.386	66,250
2022-05-19	0.465	0.480	0.455	0.480	0.395	215,244
2022-05-18	0.485	0.485	0.465	0.465	0.382	77,905
2022-05-17	0.480	0.485	0.475	0.485	0.399	370,938
2022-05-16	0.470	0.475	0.455	0.475	0.391	271,754
2022-05-13	0.465	0.470	0.453	0.470	0.386	331,993
2022-05-12	0.460	0.470	0.450	0.470	0.386	185,175
2022-05-11	0.470	0.475	0.455	0.455	0.374	155,107
2022-05-10	0.470	0.470	0.415	0.470	0.386	544,514
2022-05-09	0.495	0.495	0.475	0.478	0.393	313,020
2022-05-06	0.495	0.500	0.485	0.500	0.411	216,745
2022-05-05	0.505	0.505	0.495	0.505	0.415	105,113
2022-05-04	0.500	0.505	0.495	0.505	0.415	85,174
2022-05-03	0.510	0.510	0.500	0.500	0.411	64,023
2022-05-02	0.505	0.520	0.495	0.510	0.419	139,590
2022-04-29	0.525	0.525	0.500	0.505	0.415	203,202
2022-04-28	0.525	0.525	0.500	0.525	0.432	140,124
2022-04-27	0.515	0.525	0.515	0.515	0.421	217,885
2022-04-26	0.530	0.535	0.525	0.535	0.438	321,304
2022-04-22	0.505	0.530	0.495	0.530	0.434	915,351
2022-04-21	0.510	0.510	0.500	0.500	0.409	225,797

← NewerPage 19 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.