Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.445	0.455	0.440	0.440	0.360	56,383
2022-01-20	0.455	0.455	0.428	0.455	0.372	1,046,842
2022-01-19	0.460	0.460	0.455	0.460	0.376	45,850
2022-01-18	0.460	0.463	0.455	0.455	0.372	43,854
2022-01-17	0.455	0.465	0.455	0.455	0.372	131,459
2022-01-14	0.460	0.465	0.455	0.455	0.372	34,093
2022-01-13	0.465	0.465	0.453	0.455	0.372	31,093
2022-01-12	0.450	0.465	0.450	0.465	0.381	18,438
2022-01-11	0.460	0.460	0.450	0.455	0.372	143,051
2022-01-10	0.465	0.465	0.445	0.445	0.364	406,375
2022-01-07	0.460	0.460	0.455	0.455	0.372	22,767
2022-01-06	0.460	0.460	0.455	0.455	0.372	105,789
2022-01-05	0.470	0.470	0.465	0.465	0.381	147,947
2022-01-04	0.465	0.470	0.460	0.470	0.385	119,206
2021-12-31	0.460	0.460	0.460	0.460	0.376	10,018
2021-12-30	0.455	0.460	0.455	0.460	0.376	27,761
2021-12-29	0.450	0.455	0.450	0.450	0.368	15,252
2021-12-24	0.460	0.460	0.450	0.450	0.368	81,818
2021-12-23	0.460	0.460	0.450	0.455	0.372	98,001
2021-12-22	0.460	0.460	0.460	0.460	0.376	205,267
2021-12-21	0.460	0.460	0.450	0.460	0.376	342,416
2021-12-20	0.465	0.465	0.450	0.460	0.376	59,640
2021-12-17	0.455	0.465	0.450	0.465	0.381	588,267
2021-12-16	0.465	0.465	0.455	0.460	0.376	74,116
2021-12-15	0.465	0.465	0.460	0.465	0.381	70,768
2021-12-14	0.470	0.470	0.460	0.465	0.381	137,732
2021-12-13	0.455	0.470	0.455	0.470	0.385	244,744
2021-12-10	0.460	0.465	0.455	0.455	0.372	115,594
2021-12-09	0.460	0.463	0.455	0.460	0.376	84,754
2021-12-08	0.455	0.465	0.455	0.455	0.372	276,897
2021-12-07	0.440	0.455	0.440	0.455	0.372	109,558
2021-12-06	0.450	0.450	0.440	0.440	0.360	105,011
2021-12-03	0.450	0.450	0.445	0.450	0.368	154,997
2021-12-02	0.455	0.455	0.445	0.450	0.368	253,798
2021-12-01	0.450	0.455	0.445	0.445	0.364	189,550
2021-11-30	0.455	0.455	0.450	0.450	0.368	240,748
2021-11-29	0.445	0.465	0.445	0.465	0.381	287,796
2021-11-26	0.460	0.460	0.455	0.460	0.376	110,661
2021-11-25	0.445	0.465	0.445	0.465	0.381	152,768
2021-11-24	0.445	0.445	0.440	0.445	0.364	273,411
2021-11-23	0.445	0.445	0.440	0.445	0.364	154,725
2021-11-22	0.440	0.450	0.440	0.448	0.366	175,211
2021-11-19	0.450	0.450	0.430	0.440	0.360	320,829
2021-11-18	0.460	0.460	0.453	0.460	0.376	93,627
2021-11-17	0.465	0.465	0.460	0.460	0.376	16,033
2021-11-16	0.470	0.470	0.455	0.455	0.372	258,487
2021-11-15	0.468	0.470	0.465	0.470	0.385	793,982
2021-11-12	0.465	0.465	0.460	0.460	0.376	102,579
2021-11-11	0.475	0.475	0.465	0.470	0.385	249,823
2021-11-10	0.475	0.475	0.465	0.470	0.385	160,472
2021-11-09	0.475	0.480	0.465	0.465	0.381	157,995
2021-11-08	0.475	0.490	0.475	0.475	0.389	688,549
2021-11-05	0.475	0.485	0.470	0.475	0.389	903,387
2021-11-04	0.450	0.490	0.450	0.475	0.389	1,470,268
2021-11-03	0.460	0.465	0.430	0.455	0.372	363,952
2021-11-02	0.465	0.465	0.465	0.465	0.371	32,184
2021-11-01	0.460	0.470	0.460	0.460	0.367	247,841
2021-10-29	0.470	0.470	0.460	0.460	0.367	62,129
2021-10-28	0.465	0.470	0.455	0.470	0.375	199,928
2021-10-27	0.470	0.470	0.453	0.465	0.371	58,842

← NewerPage 21 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.