ACRUX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.015	0.015	0.015	0.015	0.015	20,059
2026-02-05	0.015	0.016	0.015	0.016	0.016	258,783
2026-02-04	0.014	0.014	0.014	0.014	0.014	41,188
2026-02-03	0.015	0.015	0.015	0.015	0.015	0
2026-02-02	0.015	0.015	0.015	0.015	0.015	0
2026-01-30	0.015	0.015	0.015	0.015	0.015	980
2026-01-29	0.015	0.015	0.015	0.015	0.015	435,553
2026-01-28	0.014	0.014	0.014	0.014	0.014	1,700
2026-01-27	0.015	0.015	0.014	0.014	0.014	115,360
2026-01-23	0.015	0.015	0.015	0.015	0.015	0
2026-01-22	0.015	0.015	0.014	0.015	0.015	1,893,032
2026-01-21	0.015	0.015	0.015	0.015	0.015	370,288
2026-01-20	0.015	0.015	0.014	0.014	0.014	35,353
2026-01-19	0.014	0.014	0.014	0.014	0.014	6,000
2026-01-16	0.014	0.015	0.014	0.015	0.015	1,185,512
2026-01-15	0.014	0.014	0.014	0.014	0.014	19,500
2026-01-14	0.014	0.014	0.014	0.014	0.014	5,000
2026-01-13	0.014	0.014	0.014	0.014	0.014	845,491
2026-01-12	0.015	0.015	0.014	0.015	0.015	520,131
2026-01-09	0.015	0.015	0.015	0.015	0.015	0
2026-01-08	0.015	0.015	0.015	0.015	0.015	27,000
2026-01-07	0.015	0.016	0.015	0.016	0.016	213,000
2026-01-06	0.015	0.015	0.015	0.015	0.015	106,871
2026-01-05	0.015	0.015	0.015	0.015	0.015	0
2026-01-02	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.016	0.016	0.015	0.015	0.015	67,500
2025-12-30	0.015	0.015	0.015	0.015	0.015	0
2025-12-29	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.015	0.015	0.015	0.015	0.015	0
2025-12-23	0.015	0.015	0.015	0.015	0.015	32,657
2025-12-22	0.016	0.017	0.015	0.015	0.015	144,392
2025-12-19	0.015	0.015	0.015	0.015	0.015	0
2025-12-18	0.015	0.015	0.015	0.015	0.015	10,000
2025-12-17	0.015	0.015	0.015	0.015	0.015	59,640
2025-12-16	0.016	0.016	0.016	0.016	0.016	19,147
2025-12-15	0.016	0.016	0.016	0.016	0.016	149,553
2025-12-12	0.016	0.016	0.016	0.016	0.016	109,333
2025-12-11	0.016	0.016	0.016	0.016	0.016	210,000
2025-12-10	0.016	0.016	0.016	0.016	0.016	1,000
2025-12-09	0.016	0.016	0.016	0.016	0.016	209,959
2025-12-08	0.016	0.016	0.016	0.016	0.016	0
2025-12-05	0.016	0.016	0.016	0.016	0.016	0
2025-12-04	0.016	0.016	0.016	0.016	0.016	106,377
2025-12-03	0.015	0.016	0.015	0.016	0.016	594,188
2025-12-02	0.014	0.015	0.014	0.015	0.015	127,754
2025-12-01	0.015	0.015	0.014	0.014	0.014	15,366
2025-11-28	0.015	0.015	0.015	0.015	0.015	38,634
2025-11-27	0.014	0.014	0.014	0.014	0.014	695,123
2025-11-26	0.016	0.016	0.016	0.016	0.016	0
2025-11-25	0.015	0.016	0.015	0.016	0.016	249,778
2025-11-24	0.015	0.015	0.015	0.015	0.015	16,000
2025-11-21	0.015	0.016	0.015	0.016	0.016	278,981
2025-11-20	0.015	0.015	0.015	0.015	0.015	166,956
2025-11-19	0.015	0.015	0.015	0.015	0.015	253,996
2025-11-18	0.016	0.016	0.016	0.016	0.016	0
2025-11-17	0.016	0.016	0.016	0.016	0.016	33,000
2025-11-14	0.015	0.015	0.015	0.015	0.015	0
2025-11-13	0.015	0.015	0.015	0.015	0.015	71,500
2025-11-12	0.016	0.016	0.016	0.016	0.016	212,385
2025-11-11	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 4 of 5 · 256 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.