Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.040	1.050	1.030	1.050	1.012	112,959
2026-02-02	1.070	1.070	1.025	1.030	0.993	225,542
2026-01-30	1.040	1.070	1.035	1.035	0.997	194,832
2026-01-29	1.048	1.080	1.040	1.055	1.017	215,923
2026-01-28	1.070	1.075	1.040	1.050	1.012	254,599
2026-01-27	1.075	1.085	1.065	1.075	1.036	139,886
2026-01-23	1.070	1.085	1.065	1.085	1.046	220,121
2026-01-22	1.050	1.075	1.040	1.070	1.031	253,304
2026-01-21	1.065	1.065	1.050	1.050	1.012	161,535
2026-01-20	1.070	1.080	1.050	1.055	1.017	189,743
2026-01-19	1.060	1.080	1.060	1.080	1.041	29,630
2026-01-16	1.065	1.080	1.065	1.070	1.031	84,864
2026-01-15	1.070	1.080	1.065	1.080	1.041	189,177
2026-01-14	1.060	1.080	1.050	1.080	1.041	176,020
2026-01-13	1.065	1.070	1.055	1.055	1.017	211,556
2026-01-12	1.040	1.070	1.040	1.060	1.021	134,278
2026-01-09	1.040	1.060	1.040	1.040	1.002	189,863
2026-01-08	1.055	1.060	1.040	1.040	1.002	112,715
2026-01-07	1.055	1.065	1.040	1.050	1.012	147,416
2026-01-06	1.045	1.060	1.040	1.060	1.021	269,455
2026-01-05	1.040	1.045	1.030	1.040	1.002	135,851
2026-01-02	1.035	1.040	1.025	1.035	0.997	75,332
2025-12-31	1.035	1.040	1.020	1.030	0.993	84,220
2025-12-30	1.020	1.040	1.018	1.020	0.983	97,831
2025-12-29	1.020	1.035	1.015	1.025	0.988	220,686
2025-12-24	1.030	1.035	1.025	1.035	0.997	65,122
2025-12-23	1.020	1.040	1.020	1.025	0.988	110,800
2025-12-22	1.030	1.030	1.020	1.030	0.993	453,884
2025-12-19	1.030	1.030	1.020	1.020	0.983	158,296
2025-12-18	1.050	1.050	1.025	1.030	0.993	402,696
2025-12-17	1.060	1.060	1.040	1.050	1.012	137,601
2025-12-16	1.070	1.070	1.045	1.050	1.012	90,683
2025-12-15	1.065	1.070	1.045	1.070	1.031	55,596
2025-12-12	1.035	1.070	1.030	1.050	1.012	266,152
2025-12-11	1.045	1.045	1.030	1.030	0.993	115,269
2025-12-10	1.053	1.053	1.030	1.045	1.007	171,430
2025-12-09	1.055	1.055	1.030	1.045	1.007	247,106
2025-12-08	1.050	1.055	1.040	1.040	1.002	78,221
2025-12-05	1.050	1.065	1.040	1.050	1.012	140,999
2025-12-04	1.040	1.060	1.040	1.060	1.021	161,289
2025-12-03	1.045	1.060	1.040	1.055	1.017	235,348
2025-12-02	1.050	1.063	1.040	1.040	1.002	266,282
2025-12-01	1.070	1.070	1.050	1.050	1.012	150,828
2025-11-28	1.080	1.090	1.070	1.075	1.036	241,245
2025-11-27	1.080	1.085	1.070	1.085	1.046	177,749
2025-11-26	1.070	1.075	1.055	1.070	1.031	116,144
2025-11-25	1.065	1.070	1.050	1.055	1.017	125,055
2025-11-24	1.060	1.085	1.058	1.070	1.031	342,395
2025-11-21	1.045	1.060	1.035	1.060	1.021	252,692
2025-11-20	1.050	1.090	1.050	1.060	1.021	437,208
2025-11-19	1.035	1.050	1.020	1.045	1.007	308,664
2025-11-18	1.065	1.065	1.035	1.035	0.997	401,628
2025-11-17	1.055	1.075	1.050	1.075	1.036	446,047
2025-11-14	1.060	1.065	1.050	1.055	1.017	271,060
2025-11-13	1.110	1.110	1.070	1.075	1.036	251,897
2025-11-12	1.100	1.110	1.095	1.110	1.070	152,659
2025-11-11	1.105	1.125	1.100	1.100	1.060	359,260
2025-11-10	1.090	1.105	1.090	1.100	1.060	152,034
2025-11-07	1.110	1.110	1.080	1.080	1.041	275,896
2025-11-06	1.110	1.110	1.095	1.110	1.070	96,909

← NewerPage 4 of 22 · 1,267 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.