Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.120	1.120	1.090	1.090	1.050	143,128
2025-11-04	1.105	1.125	1.100	1.120	1.079	442,475
2025-11-03	1.130	1.135	1.103	1.110	1.070	324,983
2025-10-31	1.090	1.145	1.090	1.130	1.089	430,652
2025-10-30	1.105	1.110	1.090	1.090	1.050	487,247
2025-10-29	1.140	1.165	1.125	1.130	1.061	513,105
2025-10-28	1.150	1.155	1.140	1.145	1.075	230,552
2025-10-27	1.150	1.160	1.145	1.155	1.084	349,989
2025-10-24	1.150	1.165	1.140	1.140	1.070	411,485
2025-10-23	1.140	1.150	1.130	1.150	1.079	197,809
2025-10-22	1.140	1.145	1.125	1.140	1.070	425,619
2025-10-21	1.120	1.150	1.120	1.145	1.075	523,862
2025-10-20	1.140	1.150	1.115	1.120	1.051	501,726
2025-10-17	1.140	1.140	1.110	1.130	1.061	446,450
2025-10-16	1.110	1.140	1.110	1.140	1.070	301,340
2025-10-15	1.130	1.130	1.095	1.120	1.051	488,073
2025-10-14	1.105	1.130	1.105	1.130	1.061	237,449
2025-10-13	1.100	1.115	1.100	1.105	1.037	165,312
2025-10-10	1.110	1.130	1.105	1.120	1.051	266,737
2025-10-09	1.115	1.130	1.105	1.110	1.042	166,775
2025-10-08	1.130	1.130	1.110	1.120	1.051	248,364
2025-10-07	1.135	1.145	1.125	1.145	1.075	237,939
2025-10-06	1.120	1.140	1.120	1.140	1.070	130,066
2025-10-03	1.130	1.135	1.120	1.120	1.051	443,032
2025-10-02	1.105	1.125	1.100	1.125	1.056	365,175
2025-10-01	1.090	1.110	1.085	1.100	1.032	382,628
2025-09-30	1.090	1.095	1.065	1.085	1.018	560,892
2025-09-29	1.085	1.090	1.080	1.085	1.018	483,628
2025-09-26	1.085	1.095	1.080	1.085	1.018	474,584
2025-09-25	1.070	1.085	1.070	1.085	1.018	402,647
2025-09-24	1.070	1.080	1.060	1.080	1.014	322,469
2025-09-23	1.070	1.080	1.065	1.080	1.014	566,852
2025-09-22	1.045	1.065	1.040	1.060	0.995	403,201
2025-09-19	1.040	1.045	1.030	1.045	0.981	414,422
2025-09-18	1.030	1.040	1.030	1.035	0.971	1,099,746
2025-09-17	1.050	1.050	1.030	1.030	0.967	378,823
2025-09-16	1.030	1.050	1.030	1.050	0.985	383,931
2025-09-15	1.025	1.035	1.020	1.030	0.967	539,840
2025-09-12	1.040	1.050	1.025	1.030	0.967	885,844
2025-09-11	1.040	1.045	1.025	1.035	0.971	767,916
2025-09-10	1.030	1.035	1.015	1.030	0.967	587,183
2025-09-09	1.020	1.033	1.015	1.025	0.962	898,817
2025-09-08	1.045	1.045	1.025	1.025	0.962	265,734
2025-09-05	1.020	1.045	1.020	1.025	0.962	369,886
2025-09-04	1.025	1.030	1.020	1.030	0.967	442,244
2025-09-03	1.030	1.030	1.015	1.025	0.962	452,713
2025-09-02	1.035	1.035	1.025	1.035	0.971	143,773
2025-09-01	1.035	1.050	1.020	1.045	0.981	605,343
2025-08-29	1.030	1.040	1.015	1.035	0.971	534,899
2025-08-28	1.015	1.045	1.015	1.045	0.981	321,399
2025-08-27	1.030	1.030	1.005	1.015	0.953	394,439
2025-08-26	1.025	1.045	1.010	1.015	0.953	663,521
2025-08-25	1.055	1.055	1.030	1.050	0.985	364,395
2025-08-22	1.045	1.055	1.020	1.055	0.990	588,620
2025-08-21	1.050	1.050	1.020	1.030	0.967	548,637
2025-08-20	1.040	1.050	1.035	1.050	0.985	209,787
2025-08-19	1.045	1.050	1.030	1.045	0.981	476,653
2025-08-18	1.035	1.045	1.010	1.040	0.976	414,404
2025-08-15	1.040	1.050	1.030	1.040	0.976	205,603
2025-08-14	1.045	1.045	1.030	1.040	0.976	169,225

← NewerPage 5 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.