Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.910	0.910	0.875	0.880	0.866	613,058
2026-04-29	0.940	0.940	0.890	0.910	0.896	215,144
2026-04-28	0.960	0.960	0.940	0.940	0.906	302,769
2026-04-27	0.970	0.980	0.950	0.950	0.915	210,152
2026-04-24	0.980	0.980	0.965	0.970	0.935	159,242
2026-04-23	0.980	0.995	0.975	0.980	0.944	456,444
2026-04-22	1.000	1.000	0.980	0.980	0.944	858,225
2026-04-21	0.990	1.005	0.983	0.990	0.954	273,247
2026-04-20	0.980	0.985	0.965	0.975	0.940	172,005
2026-04-17	0.975	0.975	0.945	0.975	0.940	183,433
2026-04-16	0.935	0.960	0.935	0.960	0.925	346,525
2026-04-15	0.945	0.945	0.915	0.935	0.901	400,489
2026-04-14	0.945	0.945	0.930	0.940	0.906	146,637
2026-04-13	0.950	0.950	0.930	0.945	0.911	120,793
2026-04-10	0.940	0.950	0.930	0.950	0.915	416,614
2026-04-09	0.950	0.955	0.925	0.930	0.896	553,065
2026-04-08	0.900	0.960	0.900	0.935	0.901	388,286
2026-04-07	0.880	0.900	0.880	0.890	0.858	363,469
2026-04-02	0.893	0.893	0.865	0.870	0.838	856,963
2026-04-01	0.840	0.900	0.820	0.870	0.838	1,333,007
2026-03-31	0.835	0.845	0.830	0.830	0.800	142,147
2026-03-30	0.855	0.860	0.825	0.825	0.795	467,755
2026-03-27	0.850	0.860	0.840	0.860	0.829	127,637
2026-03-26	0.850	0.860	0.845	0.850	0.819	195,502
2026-03-25	0.855	0.860	0.840	0.855	0.824	80,751
2026-03-24	0.850	0.855	0.830	0.840	0.809	251,723
2026-03-23	0.855	0.855	0.820	0.840	0.809	859,364
2026-03-20	0.850	0.865	0.845	0.855	0.824	237,470
2026-03-19	0.880	0.890	0.855	0.865	0.834	1,005,663
2026-03-18	0.890	0.890	0.870	0.880	0.848	277,340
2026-03-17	0.875	0.890	0.860	0.875	0.843	416,542
2026-03-16	0.885	0.885	0.850	0.860	0.829	635,003
2026-03-13	0.880	0.890	0.870	0.875	0.843	144,775
2026-03-12	0.915	0.915	0.880	0.885	0.853	720,988
2026-03-11	0.930	0.940	0.900	0.905	0.872	455,776
2026-03-10	0.915	0.945	0.915	0.945	0.911	263,127
2026-03-09	0.935	0.935	0.900	0.910	0.877	366,995
2026-03-06	0.930	0.935	0.915	0.935	0.901	221,980
2026-03-05	0.920	0.935	0.913	0.935	0.901	267,216
2026-03-04	0.920	0.920	0.895	0.905	0.872	627,834
2026-03-03	0.940	0.945	0.930	0.930	0.896	692,649
2026-03-02	0.950	0.960	0.930	0.945	0.911	539,306
2026-02-27	0.985	0.985	0.950	0.960	0.925	420,993
2026-02-26	1.010	1.010	0.948	0.985	0.949	1,306,372
2026-02-25	0.980	1.030	0.850	1.030	0.993	2,539,043
2026-02-24	1.075	1.080	1.045	1.060	1.021	302,714
2026-02-23	1.080	1.085	1.065	1.075	1.036	392,620
2026-02-20	1.050	1.070	1.040	1.060	1.021	113,348
2026-02-19	1.075	1.080	1.050	1.050	1.012	614,599
2026-02-18	1.060	1.080	1.060	1.080	1.041	515,272
2026-02-17	1.065	1.065	1.045	1.060	1.021	121,457
2026-02-16	1.030	1.070	1.030	1.070	1.031	311,131
2026-02-13	1.045	1.050	1.005	1.040	1.002	192,027
2026-02-12	1.060	1.070	1.045	1.045	1.007	280,101
2026-02-11	1.040	1.060	1.030	1.045	1.007	362,693
2026-02-10	1.040	1.045	1.020	1.045	1.007	204,645
2026-02-09	1.040	1.040	1.010	1.020	0.983	215,291
2026-02-06	1.025	1.025	0.990	0.990	0.954	939,619
2026-02-05	1.035	1.048	1.025	1.025	0.988	298,755
2026-02-04	1.050	1.050	1.030	1.030	0.993	95,304

← NewerPage 3 of 5 · 253 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.