ACRUX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.015	0.016	0.015	0.016	0.016	1,350,000
2025-11-06	0.015	0.015	0.015	0.015	0.015	172,433
2025-11-05	0.015	0.015	0.015	0.015	0.015	0
2025-11-04	0.014	0.015	0.014	0.015	0.015	20,151
2025-11-03	0.015	0.015	0.015	0.015	0.015	250,000
2025-10-31	0.014	0.015	0.014	0.014	0.014	898,678
2025-10-30	0.014	0.014	0.014	0.014	0.014	55,000
2025-10-29	0.014	0.014	0.014	0.014	0.014	243,571
2025-10-28	0.013	0.013	0.013	0.013	0.013	2,000
2025-10-27	0.014	0.014	0.013	0.014	0.014	31,000
2025-10-24	0.013	0.014	0.013	0.014	0.014	232,914
2025-10-23	0.013	0.014	0.013	0.013	0.013	541,139
2025-10-22	0.014	0.014	0.013	0.014	0.014	238,592
2025-10-21	0.014	0.014	0.014	0.014	0.014	135,000
2025-10-20	0.013	0.013	0.013	0.013	0.013	43,000
2025-10-17	0.013	0.013	0.013	0.013	0.013	500
2025-10-16	0.013	0.013	0.013	0.013	0.013	150,000
2025-10-15	0.015	0.015	0.013	0.013	0.013	675,863
2025-10-14	0.015	0.015	0.014	0.015	0.015	504,305
2025-10-13	0.014	0.014	0.013	0.013	0.013	1,699,988
2025-10-10	0.014	0.014	0.014	0.014	0.014	49,500
2025-10-09	0.014	0.014	0.014	0.014	0.014	100,132
2025-10-08	0.014	0.014	0.014	0.014	0.014	455,000
2025-10-07	0.015	0.015	0.015	0.015	0.015	3,272
2025-10-06	0.014	0.015	0.014	0.015	0.015	308,088
2025-10-03	0.014	0.014	0.014	0.014	0.014	100,000
2025-10-02	0.014	0.014	0.014	0.014	0.014	575,349
2025-10-01	0.015	0.015	0.014	0.014	0.014	85,873
2025-09-30	0.014	0.014	0.014	0.014	0.014	533,040
2025-09-29	0.015	0.015	0.014	0.014	0.014	132,099
2025-09-26	0.014	0.014	0.014	0.014	0.014	170,200
2025-09-25	0.014	0.014	0.014	0.014	0.014	523,787
2025-09-24	0.014	0.014	0.014	0.014	0.014	120,594
2025-09-23	0.015	0.015	0.015	0.015	0.015	0
2025-09-22	0.015	0.015	0.015	0.015	0.015	13,333
2025-09-19	0.015	0.015	0.015	0.015	0.015	287,333
2025-09-18	0.014	0.014	0.014	0.014	0.014	621,724
2025-09-17	0.015	0.015	0.014	0.014	0.014	176,438
2025-09-16	0.014	0.015	0.014	0.015	0.015	176,215
2025-09-15	0.014	0.014	0.014	0.014	0.014	137,391
2025-09-12	0.015	0.015	0.015	0.015	0.015	0
2025-09-11	0.015	0.015	0.015	0.015	0.015	13,113
2025-09-10	0.015	0.015	0.014	0.014	0.014	128,753
2025-09-09	0.014	0.014	0.014	0.014	0.014	19,659
2025-09-08	0.014	0.014	0.014	0.014	0.014	726
2025-09-05	0.015	0.015	0.014	0.014	0.014	209,502
2025-09-04	0.014	0.014	0.014	0.014	0.014	1,758,455
2025-09-03	0.013	0.013	0.012	0.013	0.013	1,850,882
2025-09-02	0.015	0.015	0.013	0.013	0.013	1,338,261
2025-09-01	0.015	0.015	0.015	0.015	0.015	111,000
2025-08-29	0.015	0.015	0.015	0.015	0.015	111,069
2025-08-28	0.015	0.016	0.015	0.015	0.015	1,141,998
2025-08-27	0.014	0.014	0.014	0.014	0.014	74,558
2025-08-26	0.015	0.015	0.015	0.015	0.015	346,027
2025-08-25	0.015	0.015	0.015	0.015	0.015	412,783
2025-08-22	0.014	0.015	0.014	0.014	0.014	293,200
2025-08-21	0.015	0.015	0.015	0.015	0.015	166,138
2025-08-20	0.015	0.015	0.015	0.015	0.015	2,694,895
2025-08-19	0.015	0.015	0.015	0.015	0.015	1,600,000
2025-08-18	0.015	0.015	0.015	0.015	0.015	1,040,135

← NewerPage 5 of 22 · 1,265 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.