ACRUX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.011	0.011	0.011	0.011	0.011	2,638,948
2026-07-27	0.012	0.012	0.011	0.011	0.011	169,956
2026-07-24	0.011	0.012	0.011	0.012	0.012	30,408
2026-07-23	0.012	0.012	0.012	0.012	0.012	111,592
2026-07-22	0.012	0.012	0.012	0.012	0.012	339
2026-07-21	0.012	0.012	0.012	0.012	0.012	700,000
2026-07-20	0.012	0.012	0.012	0.012	0.012	250,000
2026-07-17	0.012	0.012	0.012	0.012	0.012	0
2026-07-16	0.012	0.012	0.012	0.012	0.012	423,652
2026-07-15	0.012	0.012	0.012	0.012	0.012	0
2026-07-14	0.012	0.012	0.012	0.012	0.012	2,185
2026-07-13	0.011	0.011	0.011	0.011	0.011	2,188
2026-07-10	0.012	0.012	0.012	0.012	0.012	0
2026-07-09	0.012	0.012	0.012	0.012	0.012	0
2026-07-08	0.012	0.012	0.012	0.012	0.012	290,683
2026-07-07	0.012	0.012	0.012	0.012	0.012	81,450
2026-07-06	0.012	0.012	0.012	0.012	0.012	416,666
2026-07-03	0.013	0.013	0.012	0.012	0.012	540,342
2026-07-02	0.013	0.013	0.012	0.012	0.012	3,018,264
2026-07-01	0.012	0.013	0.012	0.013	0.013	815,493
2026-06-30	0.012	0.013	0.012	0.012	0.012	622,468
2026-06-29	0.014	0.014	0.013	0.013	0.013	237,052
2026-06-26	0.013	0.014	0.013	0.014	0.014	789,030
2026-06-25	0.013	0.014	0.013	0.013	0.013	1,327,517
2026-06-24	0.014	0.014	0.014	0.014	0.014	369,855
2026-06-23	0.015	0.015	0.013	0.013	0.013	2,204,776
2026-06-22	0.015	0.015	0.014	0.014	0.014	271,554
2026-06-19	0.015	0.015	0.015	0.015	0.015	135,982
2026-06-18	0.015	0.015	0.014	0.015	0.015	984,767
2026-06-17	0.018	0.018	0.015	0.015	0.015	1,046,254
2026-06-16	0.017	0.018	0.016	0.017	0.017	1,027,700
2026-06-15	0.017	0.017	0.016	0.016	0.016	124,024
2026-06-12	0.017	0.018	0.017	0.017	0.017	2,127,316
2026-06-11	0.017	0.018	0.014	0.018	0.018	3,458,763
2026-06-10	0.013	0.017	0.013	0.016	0.016	5,602,843
2026-06-09	0.012	0.013	0.012	0.012	0.012	719,941
2026-06-05	0.012	0.012	0.012	0.012	0.012	708,933
2026-06-04	0.012	0.012	0.012	0.012	0.012	988,999
2026-06-03	0.013	0.013	0.012	0.013	0.013	242,852
2026-06-02	0.013	0.013	0.013	0.013	0.013	384,615
2026-06-01	0.013	0.014	0.012	0.012	0.012	3,263,671
2026-05-29	0.013	0.014	0.012	0.012	0.012	2,947,855
2026-05-28	0.014	0.021	0.013	0.013	0.013	38,385,160
2026-05-27	0.010	0.010	0.009	0.010	0.010	151,918
2026-05-26	0.009	0.010	0.009	0.010	0.010	894,939
2026-05-25	0.009	0.009	0.009	0.009	0.009	82,495
2026-05-22	0.009	0.009	0.009	0.009	0.009	1,173,508
2026-05-21	0.009	0.009	0.009	0.009	0.009	49,458
2026-05-20	0.010	0.010	0.010	0.010	0.010	779,841
2026-05-19	0.010	0.010	0.010	0.010	0.010	3,171,535
2026-05-18	0.010	0.011	0.010	0.010	0.010	2,841,201
2026-05-15	0.011	0.011	0.011	0.011	0.011	0
2026-05-14	0.012	0.012	0.011	0.011	0.011	131,135
2026-05-13	0.011	0.011	0.011	0.011	0.011	152,345
2026-05-12	0.012	0.013	0.012	0.012	0.012	514,664
2026-05-11	0.012	0.012	0.011	0.012	0.012	6,377,805
2026-05-08	0.011	0.011	0.011	0.011	0.011	0
2026-05-07	0.011	0.011	0.011	0.011	0.011	0
2026-05-06	0.011	0.011	0.011	0.011	0.011	266,503
2026-05-05	0.011	0.011	0.011	0.011	0.011	227,272

← NewerPage 2 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.