Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.160	1.160	1.145	1.160	1.059	201,814
2025-02-20	1.160	1.175	1.150	1.155	1.055	60,389
2025-02-19	1.160	1.170	1.150	1.155	1.055	133,490
2025-02-18	1.165	1.185	1.150	1.150	1.050	274,086
2025-02-17	1.175	1.180	1.155	1.180	1.078	199,257
2025-02-14	1.155	1.175	1.155	1.175	1.073	25,267
2025-02-13	1.170	1.170	1.150	1.150	1.050	257,206
2025-02-12	1.165	1.175	1.140	1.170	1.068	383,408
2025-02-11	1.170	1.195	1.170	1.170	1.068	360,642
2025-02-10	1.150	1.180	1.145	1.175	1.073	386,088
2025-02-07	1.155	1.160	1.140	1.150	1.050	177,141
2025-02-06	1.150	1.160	1.120	1.150	1.050	477,508
2025-02-05	1.125	1.155	1.125	1.150	1.050	226,817
2025-02-04	1.140	1.140	1.115	1.140	1.041	164,199
2025-02-03	1.155	1.155	1.130	1.130	1.032	412,532
2025-01-31	1.100	1.160	1.100	1.155	1.055	455,495
2025-01-30	1.115	1.125	1.110	1.110	1.014	119,996
2025-01-29	1.125	1.125	1.100	1.100	1.005	235,325
2025-01-28	1.100	1.120	1.080	1.120	1.023	387,311
2025-01-24	1.115	1.120	1.100	1.100	1.005	58,684
2025-01-23	1.100	1.125	1.090	1.125	1.027	541,728
2025-01-22	1.108	1.115	1.095	1.110	1.014	193,169
2025-01-21	1.090	1.105	1.080	1.105	1.009	136,663
2025-01-20	1.095	1.120	1.075	1.095	1.000	371,635
2025-01-17	1.085	1.090	1.080	1.090	0.995	46,863
2025-01-16	1.080	1.090	1.070	1.085	0.991	149,961
2025-01-15	1.080	1.095	1.075	1.075	0.982	134,966
2025-01-14	1.070	1.080	1.070	1.075	0.982	21,424
2025-01-13	1.070	1.085	1.070	1.070	0.977	151,853
2025-01-10	1.095	1.100	1.070	1.070	0.977	83,897
2025-01-09	1.090	1.105	1.070	1.070	0.977	219,521
2025-01-08	1.095	1.100	1.080	1.085	0.991	114,009
2025-01-07	1.090	1.095	1.080	1.080	0.986	73,935
2025-01-06	1.090	1.105	1.085	1.090	0.995	372,676
2025-01-03	1.085	1.095	1.080	1.085	0.991	63,538
2025-01-02	1.090	1.095	1.075	1.080	0.986	64,286
2024-12-31	1.090	1.108	1.085	1.095	1.000	421,793
2024-12-30	1.070	1.085	1.070	1.085	0.991	319,380
2024-12-27	1.065	1.080	1.060	1.080	0.986	701,425
2024-12-24	1.050	1.060	1.045	1.060	0.968	23,523
2024-12-23	1.035	1.060	1.035	1.050	0.959	151,999
2024-12-20	1.030	1.040	1.030	1.040	0.950	169,014
2024-12-19	1.020	1.050	1.005	1.030	0.941	254,788
2024-12-18	1.020	1.035	1.005	1.010	0.922	277,061
2024-12-17	1.010	1.030	1.000	1.020	0.931	381,828
2024-12-16	1.010	1.025	1.000	1.000	0.913	386,672
2024-12-13	1.010	1.030	1.000	1.015	0.927	393,979
2024-12-12	1.055	1.055	1.010	1.020	0.931	576,428
2024-12-11	1.075	1.075	1.050	1.050	0.959	393,928
2024-12-10	1.090	1.100	1.055	1.080	0.986	1,325,058
2024-12-09	1.040	1.105	1.020	1.090	0.995	1,414,012
2024-12-06	1.065	1.065	1.040	1.040	0.950	392,871
2024-12-05	1.070	1.070	1.050	1.055	0.963	221,937
2024-12-04	1.070	1.080	1.060	1.070	0.977	141,530
2024-12-03	1.075	1.095	1.060	1.080	0.986	815,755
2024-12-02	1.080	1.080	1.060	1.065	0.973	372,864
2024-11-29	1.080	1.085	1.050	1.080	0.986	856,987
2024-11-28	1.065	1.090	1.060	1.090	0.995	473,585
2024-11-27	1.075	1.075	1.055	1.060	0.968	646,792
2024-11-26	1.065	1.075	1.060	1.070	0.977	488,709

← NewerPage 8 of 22 · 1,268 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.