Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.510	0.510	0.505	0.505	0.413	42,609
2022-04-19	0.510	0.510	0.505	0.510	0.417	115,778
2022-04-14	0.505	0.510	0.505	0.510	0.417	38,050
2022-04-13	0.510	0.510	0.500	0.510	0.417	108,567
2022-04-12	0.525	0.535	0.500	0.500	0.409	215,096
2022-04-11	0.530	0.535	0.520	0.525	0.430	269,074
2022-04-08	0.520	0.530	0.510	0.530	0.434	317,256
2022-04-07	0.515	0.520	0.505	0.520	0.426	66,430
2022-04-06	0.505	0.520	0.500	0.520	0.426	96,193
2022-04-05	0.520	0.520	0.505	0.505	0.413	157,798
2022-04-04	0.490	0.515	0.490	0.515	0.421	292,378
2022-04-01	0.495	0.495	0.485	0.495	0.405	143,189
2022-03-31	0.495	0.510	0.495	0.505	0.413	92,630
2022-03-30	0.500	0.500	0.490	0.490	0.401	138,984
2022-03-29	0.505	0.515	0.505	0.505	0.413	98,948
2022-03-28	0.510	0.515	0.505	0.505	0.413	164,786
2022-03-25	0.515	0.515	0.505	0.515	0.421	107,003
2022-03-24	0.505	0.515	0.500	0.515	0.421	112,434
2022-03-23	0.500	0.513	0.500	0.510	0.417	378,408
2022-03-22	0.500	0.510	0.500	0.505	0.413	32,553
2022-03-21	0.515	0.515	0.500	0.510	0.417	76,970
2022-03-18	0.520	0.520	0.515	0.515	0.421	216,299
2022-03-17	0.520	0.520	0.520	0.520	0.426	76,328
2022-03-16	0.520	0.520	0.520	0.520	0.426	35,552
2022-03-15	0.510	0.525	0.510	0.520	0.426	109,232
2022-03-14	0.515	0.515	0.505	0.515	0.421	191,373
2022-03-11	0.510	0.520	0.508	0.515	0.421	246,608
2022-03-10	0.508	0.508	0.505	0.505	0.413	131,742
2022-03-09	0.495	0.510	0.495	0.505	0.413	223,413
2022-03-08	0.525	0.535	0.510	0.510	0.417	192,817
2022-03-07	0.540	0.540	0.515	0.525	0.430	117,700
2022-03-04	0.540	0.545	0.530	0.545	0.446	152,888
2022-03-03	0.525	0.540	0.525	0.540	0.442	128,193
2022-03-02	0.515	0.520	0.500	0.515	0.421	160,272
2022-03-01	0.530	0.535	0.520	0.520	0.426	237,656
2022-02-28	0.515	0.530	0.515	0.530	0.434	100,847
2022-02-25	0.505	0.520	0.505	0.515	0.421	601,853
2022-02-24	0.510	0.510	0.500	0.500	0.409	242,776
2022-02-23	0.505	0.515	0.490	0.515	0.421	431,616
2022-02-22	0.500	0.510	0.500	0.500	0.409	531,693
2022-02-21	0.500	0.513	0.500	0.510	0.417	550,025
2022-02-18	0.495	0.500	0.495	0.500	0.409	16,613,481
2022-02-17	0.510	0.510	0.495	0.495	0.405	127,221
2022-02-16	0.520	0.520	0.510	0.510	0.417	142,226
2022-02-15	0.530	0.538	0.515	0.515	0.421	276,471
2022-02-14	0.545	0.545	0.535	0.540	0.442	497,740
2022-02-11	0.535	0.550	0.518	0.540	0.442	628,898
2022-02-10	0.575	0.575	0.515	0.530	0.434	1,059,197
2022-02-09	0.510	0.515	0.500	0.515	0.421	268,826
2022-02-08	0.490	0.510	0.480	0.510	0.417	396,012
2022-02-07	0.470	0.505	0.470	0.490	0.401	532,314
2022-02-04	0.470	0.475	0.455	0.470	0.385	463,981
2022-02-03	0.460	0.470	0.460	0.465	0.381	208,291
2022-02-02	0.455	0.465	0.455	0.460	0.376	195,334
2022-02-01	0.440	0.465	0.440	0.465	0.381	87,381
2022-01-31	0.430	0.440	0.430	0.430	0.352	24,302
2022-01-28	0.420	0.430	0.410	0.425	0.348	131,070
2022-01-27	0.430	0.430	0.410	0.410	0.336	153,210
2022-01-25	0.440	0.440	0.410	0.410	0.336	421,861
2022-01-24	0.440	0.443	0.435	0.435	0.356	199,187

← NewerPage 20 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.