Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.030	1.040	1.025	1.025	0.962	187,013
2025-05-19	1.035	1.040	1.020	1.020	0.957	396,983
2025-05-16	1.025	1.030	1.020	1.030	0.967	529,925
2025-05-15	1.030	1.035	1.015	1.025	0.962	475,193
2025-05-14	1.030	1.040	1.020	1.025	0.962	527,775
2025-05-13	1.035	1.035	1.020	1.030	0.967	507,430
2025-05-12	1.040	1.045	1.015	1.025	0.962	594,397
2025-05-09	1.045	1.050	1.035	1.035	0.971	137,889
2025-05-08	1.060	1.060	1.040	1.045	0.981	339,948
2025-05-07	1.050	1.055	1.035	1.055	0.990	152,445
2025-05-06	1.050	1.050	1.035	1.040	0.976	68,014
2025-05-05	1.060	1.060	1.030	1.030	0.967	115,112
2025-05-02	1.055	1.065	1.050	1.060	0.995	477,861
2025-05-01	1.050	1.060	1.040	1.050	0.985	934,384
2025-04-30	1.040	1.050	1.000	1.040	0.976	1,098,488
2025-04-29	1.075	1.075	1.030	1.035	0.971	391,065
2025-04-28	1.060	1.080	1.060	1.075	0.982	777,788
2025-04-24	1.075	1.085	1.065	1.070	0.977	569,081
2025-04-23	1.040	1.095	1.040	1.065	0.973	271,335
2025-04-22	1.075	1.075	1.040	1.040	0.950	270,410
2025-04-17	1.070	1.070	1.050	1.050	0.959	344,681
2025-04-16	1.050	1.070	1.050	1.070	0.977	291,522
2025-04-15	1.070	1.075	1.045	1.050	0.959	410,994
2025-04-14	1.055	1.070	1.040	1.065	0.973	408,226
2025-04-11	1.050	1.055	1.020	1.055	0.963	176,628
2025-04-10	1.040	1.060	1.040	1.055	0.963	925,458
2025-04-09	1.020	1.020	0.980	0.985	0.899	427,514
2025-04-08	1.010	1.040	0.998	1.010	0.922	992,082
2025-04-07	1.000	1.000	0.950	0.995	0.909	2,032,475
2025-04-04	1.050	1.055	1.025	1.035	0.945	388,081
2025-04-03	1.065	1.070	1.040	1.065	0.973	1,059,659
2025-04-02	1.090	1.095	1.065	1.070	0.977	341,829
2025-04-01	1.110	1.110	1.075	1.090	0.995	240,176
2025-03-31	1.120	1.125	1.090	1.110	1.014	1,078,732
2025-03-28	1.125	1.150	1.120	1.140	1.041	665,977
2025-03-27	1.090	1.125	1.090	1.115	1.018	623,365
2025-03-26	1.080	1.100	1.075	1.100	1.005	342,356
2025-03-25	1.075	1.080	1.060	1.075	0.982	590,028
2025-03-24	1.080	1.105	1.060	1.060	0.968	772,996
2025-03-21	1.075	1.075	1.055	1.070	0.977	450,340
2025-03-20	1.055	1.070	1.045	1.060	0.968	269,740
2025-03-19	1.060	1.080	1.040	1.060	0.968	541,586
2025-03-18	1.040	1.075	1.040	1.065	0.973	437,842
2025-03-17	1.055	1.055	1.030	1.030	0.941	475,958
2025-03-14	1.030	1.050	1.020	1.050	0.959	319,430
2025-03-13	1.035	1.060	1.025	1.025	0.936	595,727
2025-03-12	1.035	1.045	1.020	1.035	0.945	515,610
2025-03-11	1.030	1.045	1.010	1.030	0.941	1,263,982
2025-03-10	1.025	1.065	1.020	1.050	0.959	748,041
2025-03-07	1.050	1.065	1.020	1.025	0.936	580,046
2025-03-06	1.045	1.070	1.045	1.065	0.973	287,057
2025-03-05	1.045	1.055	1.025	1.045	0.954	418,915
2025-03-04	1.050	1.060	1.035	1.045	0.954	518,338
2025-03-03	1.100	1.100	1.060	1.060	0.968	486,131
2025-02-28	1.055	1.120	1.050	1.100	1.005	771,823
2025-02-27	1.040	1.070	0.995	1.060	0.968	2,193,230
2025-02-26	1.150	1.150	1.120	1.140	1.041	473,821
2025-02-25	1.160	1.160	1.130	1.150	1.050	239,121
2025-02-24	1.150	1.170	1.150	1.170	1.068	70,880
2025-02-21	1.160	1.160	1.145	1.160	1.059	201,814

← NewerPage 7 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.