Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.040	1.055	1.030	1.040	0.976	307,274
2025-08-12	1.030	1.050	1.030	1.050	0.985	291,809
2025-08-11	1.030	1.040	1.015	1.015	0.953	236,839
2025-08-08	1.033	1.035	1.020	1.025	0.962	121,565
2025-08-07	1.030	1.040	1.010	1.040	0.976	337,365
2025-08-06	1.040	1.040	1.020	1.035	0.971	142,407
2025-08-05	1.015	1.035	1.010	1.035	0.971	367,526
2025-08-04	1.005	1.025	0.995	1.015	0.953	253,534
2025-08-01	1.055	1.055	0.995	1.005	0.943	1,216,425
2025-07-31	1.050	1.085	1.050	1.070	1.004	327,374
2025-07-30	1.060	1.070	1.035	1.050	0.985	406,430
2025-07-29	1.045	1.060	1.045	1.060	0.995	305,517
2025-07-28	1.050	1.065	1.040	1.060	0.995	118,906
2025-07-25	1.050	1.050	1.020	1.045	0.981	281,658
2025-07-24	1.050	1.050	1.035	1.050	0.985	196,598
2025-07-23	1.035	1.060	1.030	1.040	0.976	502,996
2025-07-22	1.020	1.045	1.020	1.030	0.967	562,654
2025-07-21	0.990	1.020	0.985	1.005	0.943	633,181
2025-07-18	0.985	1.000	0.985	0.985	0.924	589,216
2025-07-17	0.985	0.990	0.980	0.980	0.920	169,001
2025-07-16	0.985	0.990	0.980	0.980	0.920	306,242
2025-07-15	0.985	1.000	0.975	0.985	0.924	673,236
2025-07-14	0.985	0.990	0.980	0.980	0.920	310,217
2025-07-11	0.990	0.990	0.980	0.985	0.924	143,361
2025-07-10	0.990	0.990	0.980	0.980	0.920	343,179
2025-07-09	0.990	0.995	0.980	0.980	0.920	267,819
2025-07-08	0.980	0.990	0.980	0.985	0.924	205,006
2025-07-07	0.995	1.010	0.980	0.980	0.920	258,404
2025-07-04	0.990	1.015	0.990	1.015	0.953	456,435
2025-07-03	0.985	0.990	0.965	0.990	0.929	692,244
2025-07-02	0.985	0.990	0.975	0.975	0.915	368,678
2025-07-01	0.980	0.990	0.975	0.985	0.924	225,953
2025-06-30	0.990	0.990	0.975	0.990	0.929	435,018
2025-06-27	0.965	0.980	0.965	0.970	0.910	257,714
2025-06-26	0.980	0.980	0.960	0.960	0.901	596,341
2025-06-25	0.970	0.980	0.965	0.980	0.920	582,673
2025-06-24	0.960	0.980	0.945	0.970	0.910	599,446
2025-06-23	0.970	0.975	0.950	0.955	0.896	831,433
2025-06-20	0.980	0.985	0.970	0.975	0.915	473,378
2025-06-19	0.985	0.985	0.970	0.980	0.920	668,963
2025-06-18	0.985	0.995	0.975	0.980	0.920	281,877
2025-06-17	1.010	1.010	0.985	0.985	0.924	319,593
2025-06-16	1.010	1.010	0.990	1.000	0.939	331,613
2025-06-13	1.015	1.015	0.985	1.010	0.948	827,589
2025-06-12	1.005	1.015	1.000	1.010	0.948	290,527
2025-06-11	1.010	1.025	1.005	1.005	0.943	683,513
2025-06-10	1.010	1.020	1.005	1.020	0.957	435,888
2025-06-06	1.030	1.030	1.010	1.015	0.953	175,808
2025-06-05	1.010	1.020	1.010	1.015	0.953	155,293
2025-06-04	1.015	1.020	1.005	1.010	0.948	534,226
2025-06-03	1.020	1.020	0.990	1.015	0.953	412,219
2025-06-02	1.025	1.025	1.005	1.010	0.948	362,444
2025-05-30	1.015	1.035	1.015	1.030	0.967	174,913
2025-05-29	1.025	1.025	1.000	1.010	0.948	709,083
2025-05-28	1.025	1.035	1.015	1.015	0.953	290,223
2025-05-27	1.030	1.035	1.025	1.025	0.962	117,528
2025-05-26	1.030	1.030	1.020	1.020	0.957	61,791
2025-05-23	1.020	1.035	1.015	1.030	0.967	251,645
2025-05-22	1.020	1.035	1.015	1.020	0.957	261,222
2025-05-21	1.040	1.040	1.015	1.020	0.957	268,404

← NewerPage 6 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.