Acrow Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.070	1.075	1.060	1.075	0.982	353,207
2024-11-22	1.080	1.080	1.065	1.065	0.973	201,552
2024-11-21	1.085	1.085	1.070	1.070	0.977	110,219
2024-11-20	1.095	1.098	1.075	1.090	0.995	344,613
2024-11-19	1.095	1.115	1.090	1.090	0.995	427,899
2024-11-18	1.090	1.105	1.090	1.095	1.000	376,221
2024-11-15	1.095	1.105	1.090	1.090	0.995	254,926
2024-11-14	1.100	1.115	1.090	1.090	0.995	1,463,800
2024-11-13	1.110	1.110	1.085	1.095	1.000	629,111
2024-11-12	1.120	1.120	1.080	1.115	1.018	837,136
2024-11-11	1.080	1.105	1.070	1.105	1.009	277,642
2024-11-08	1.060	1.110	1.060	1.080	0.986	702,558
2024-11-07	1.050	1.070	1.045	1.070	0.977	378,528
2024-11-06	1.050	1.065	1.045	1.065	0.973	386,640
2024-11-05	1.055	1.055	1.025	1.045	0.954	276,156
2024-11-04	1.070	1.070	1.040	1.050	0.959	269,128
2024-11-01	1.055	1.075	1.055	1.070	0.977	441,541
2024-10-31	1.090	1.090	1.055	1.060	0.968	192,007
2024-10-30	1.065	1.080	1.045	1.055	0.963	683,961
2024-10-29	1.110	1.110	1.095	1.105	0.982	592,142
2024-10-28	1.110	1.125	1.100	1.120	0.995	441,741
2024-10-25	1.090	1.110	1.080	1.095	0.973	769,065
2024-10-24	1.080	1.085	1.060	1.085	0.964	634,524
2024-10-23	1.075	1.085	1.060	1.085	0.964	518,095
2024-10-22	1.080	1.080	1.060	1.075	0.955	485,984
2024-10-21	1.085	1.085	1.075	1.080	0.959	301,333
2024-10-18	1.080	1.085	1.070	1.080	0.959	179,255
2024-10-17	1.080	1.080	1.070	1.075	0.955	439,938
2024-10-16	1.065	1.075	1.065	1.065	0.946	255,106
2024-10-15	1.090	1.090	1.060	1.065	0.946	753,877
2024-10-14	1.095	1.095	1.070	1.090	0.968	190,232
2024-10-11	1.080	1.095	1.070	1.090	0.968	567,700
2024-10-10	1.080	1.080	1.065	1.080	0.959	201,283
2024-10-09	1.055	1.080	1.045	1.080	0.959	295,473
2024-10-08	1.080	1.080	1.040	1.050	0.933	452,855
2024-10-07	1.070	1.090	1.050	1.085	0.964	346,499
2024-10-04	1.080	1.080	1.045	1.050	0.933	329,577
2024-10-03	1.100	1.110	1.075	1.080	0.959	534,666
2024-10-02	1.100	1.110	1.085	1.100	0.977	416,574
2024-10-01	1.100	1.120	1.085	1.100	0.977	623,638
2024-09-30	1.070	1.105	1.060	1.090	0.968	417,230
2024-09-27	1.035	1.075	1.035	1.070	0.951	607,725
2024-09-26	1.005	1.050	1.005	1.035	0.919	602,882
2024-09-25	1.000	1.003	0.995	1.000	0.888	204,677
2024-09-24	1.020	1.020	0.995	0.995	0.884	637,201
2024-09-23	1.015	1.020	1.005	1.020	0.906	198,146
2024-09-20	1.030	1.030	1.010	1.015	0.902	168,418
2024-09-19	1.020	1.030	1.010	1.010	0.897	335,093
2024-09-18	1.015	1.025	0.995	1.020	0.906	416,697
2024-09-17	1.000	1.020	0.995	1.020	0.906	199,655
2024-09-16	1.015	1.015	0.990	0.990	0.880	342,338
2024-09-13	0.990	1.015	0.985	1.015	0.902	539,299
2024-09-12	0.965	0.990	0.955	0.990	0.880	394,928
2024-09-11	0.980	0.985	0.955	0.955	0.848	462,382
2024-09-10	0.965	0.990	0.960	0.985	0.875	326,395
2024-09-09	0.965	0.970	0.955	0.960	0.853	345,292
2024-09-06	0.950	0.980	0.940	0.980	0.871	614,351
2024-09-05	0.950	0.955	0.930	0.935	0.831	625,876
2024-09-04	0.930	0.945	0.915	0.940	0.835	1,064,792
2024-09-03	0.950	0.955	0.930	0.935	0.831	710,104

← NewerPage 9 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.