Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.915	0.885	0.885	0.871	935,177
2026-07-23	0.920	0.940	0.910	0.925	0.911	743,420
2026-07-22	0.930	0.945	0.915	0.920	0.906	646,304
2026-07-21	0.920	0.940	0.910	0.925	0.911	581,045
2026-07-20	0.910	0.935	0.910	0.920	0.906	419,329
2026-07-17	0.920	0.920	0.900	0.905	0.891	425,487
2026-07-16	0.915	0.915	0.900	0.915	0.901	1,010,115
2026-07-15	0.890	0.915	0.885	0.915	0.901	351,884
2026-07-14	0.880	0.920	0.875	0.890	0.876	984,151
2026-07-13	0.880	0.895	0.875	0.880	0.866	379,240
2026-07-10	0.880	0.890	0.875	0.880	0.866	510,438
2026-07-09	0.880	0.895	0.865	0.880	0.866	537,420
2026-07-08	0.885	0.895	0.875	0.880	0.866	871,230
2026-07-07	0.880	0.888	0.878	0.885	0.871	91,331
2026-07-06	0.885	0.895	0.865	0.885	0.871	376,451
2026-07-03	0.880	0.895	0.878	0.885	0.871	539,591
2026-07-02	0.885	0.895	0.870	0.885	0.871	475,643
2026-07-01	0.885	0.890	0.865	0.875	0.862	2,914,972
2026-06-30	0.885	0.910	0.880	0.895	0.881	449,291
2026-06-29	0.880	0.893	0.865	0.885	0.871	770,936
2026-06-26	0.890	0.898	0.865	0.880	0.866	1,034,436
2026-06-25	0.905	0.915	0.875	0.885	0.871	669,176
2026-06-24	0.940	0.940	0.900	0.910	0.896	411,861
2026-06-23	0.950	0.960	0.925	0.935	0.921	931,902
2026-06-22	0.940	1.005	0.935	0.950	0.935	894,158
2026-06-19	0.860	0.930	0.860	0.930	0.916	1,463,403
2026-06-18	0.910	0.910	0.910	0.910	0.896	0
2026-06-17	0.910	0.910	0.910	0.910	0.896	0
2026-06-16	0.905	0.915	0.900	0.910	0.896	362,984
2026-06-15	0.930	0.930	0.895	0.905	0.891	663,180
2026-06-12	0.920	0.925	0.900	0.920	0.906	630,020
2026-06-11	0.945	0.945	0.900	0.905	0.891	601,161
2026-06-10	0.925	0.945	0.925	0.940	0.926	173,728
2026-06-09	0.950	0.950	0.925	0.925	0.911	519,588
2026-06-05	0.955	0.980	0.950	0.965	0.950	1,354,658
2026-06-04	0.985	1.000	0.955	0.975	0.960	1,668,719
2026-06-03	0.900	0.998	0.900	0.985	0.970	2,562,262
2026-06-02	0.880	0.890	0.860	0.885	0.871	280,634
2026-06-01	0.825	0.890	0.825	0.885	0.871	763,561
2026-05-29	0.820	0.865	0.820	0.835	0.822	440,311
2026-05-28	0.840	0.850	0.815	0.815	0.802	545,821
2026-05-27	0.810	0.855	0.810	0.850	0.837	698,995
2026-05-26	0.790	0.810	0.790	0.810	0.798	145,116
2026-05-25	0.805	0.815	0.790	0.795	0.783	386,505
2026-05-22	0.800	0.818	0.800	0.800	0.788	347,289
2026-05-21	0.790	0.825	0.790	0.810	0.798	326,067
2026-05-20	0.800	0.800	0.785	0.785	0.773	810,280
2026-05-19	0.795	0.800	0.790	0.800	0.788	818,802
2026-05-18	0.820	0.820	0.785	0.795	0.783	914,770
2026-05-15	0.825	0.830	0.820	0.820	0.807	248,436
2026-05-14	0.830	0.835	0.820	0.830	0.817	152,970
2026-05-13	0.825	0.835	0.825	0.830	0.817	844,670
2026-05-12	0.845	0.845	0.830	0.835	0.822	1,039,023
2026-05-11	0.840	0.848	0.830	0.845	0.832	508,494
2026-05-08	0.845	0.850	0.830	0.840	0.827	496,893
2026-05-07	0.850	0.860	0.845	0.845	0.832	441,940
2026-05-06	0.850	0.850	0.840	0.845	0.832	389,638
2026-05-05	0.865	0.865	0.835	0.840	0.827	342,747
2026-05-04	0.870	0.883	0.865	0.865	0.852	244,481
2026-05-01	0.890	0.900	0.860	0.870	0.857	359,698

← NewerPage 2 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.