ACRUX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.015	0.015	0.015	0.015	0.015	1,040,135
2025-08-15	0.014	0.015	0.014	0.014	0.014	557,356
2025-08-14	0.015	0.015	0.014	0.015	0.015	520,929
2025-08-13	0.016	0.016	0.014	0.014	0.014	1,561,265
2025-08-12	0.016	0.016	0.016	0.016	0.016	36,132
2025-08-11	0.016	0.016	0.016	0.016	0.016	103
2025-08-08	0.016	0.016	0.016	0.016	0.016	0
2025-08-07	0.017	0.017	0.016	0.016	0.016	79,566
2025-08-06	0.017	0.017	0.017	0.017	0.017	42,968
2025-08-05	0.016	0.016	0.016	0.016	0.016	336,397
2025-08-04	0.016	0.016	0.016	0.016	0.016	531,250
2025-08-01	0.017	0.017	0.017	0.017	0.017	183,990
2025-07-31	0.020	0.020	0.016	0.016	0.016	2,216,224
2025-07-30	0.018	0.018	0.018	0.018	0.018	0
2025-07-29	0.018	0.018	0.018	0.018	0.018	280,000
2025-07-28	0.018	0.018	0.018	0.018	0.018	100,000
2025-07-25	0.018	0.018	0.018	0.018	0.018	470,624
2025-07-24	0.018	0.020	0.018	0.020	0.020	613,253
2025-07-23	0.021	0.021	0.021	0.021	0.021	91,543
2025-07-22	0.018	0.021	0.018	0.021	0.021	300,855
2025-07-21	0.018	0.018	0.018	0.018	0.018	88,393
2025-07-18	0.018	0.018	0.018	0.018	0.018	343,240
2025-07-17	0.017	0.017	0.016	0.016	0.016	140,957
2025-07-16	0.018	0.018	0.017	0.017	0.017	1,082,144
2025-07-15	0.018	0.018	0.018	0.018	0.018	3,500
2025-07-14	0.018	0.020	0.018	0.019	0.019	592,439
2025-07-11	0.017	0.017	0.017	0.017	0.017	3,333
2025-07-10	0.018	0.018	0.017	0.017	0.017	34,921
2025-07-09	0.017	0.017	0.017	0.017	0.017	23,391
2025-07-08	0.018	0.018	0.018	0.018	0.018	257,757
2025-07-07	0.018	0.019	0.018	0.018	0.018	472,356
2025-07-04	0.019	0.019	0.018	0.019	0.019	23,637
2025-07-03	0.018	0.020	0.018	0.019	0.019	562,294
2025-07-02	0.018	0.018	0.018	0.018	0.018	408,750
2025-07-01	0.017	0.018	0.017	0.018	0.018	476,292
2025-06-30	0.016	0.017	0.016	0.016	0.016	220,174
2025-06-27	0.016	0.017	0.016	0.017	0.017	376,796
2025-06-26	0.015	0.016	0.015	0.016	0.016	624,508
2025-06-25	0.017	0.017	0.015	0.016	0.016	1,210,574
2025-06-24	0.018	0.019	0.017	0.017	0.017	495,637
2025-06-23	0.019	0.019	0.018	0.018	0.018	619,214
2025-06-20	0.019	0.019	0.019	0.019	0.019	292,739
2025-06-19	0.019	0.019	0.019	0.019	0.019	2,436
2025-06-18	0.020	0.020	0.019	0.019	0.019	687,139
2025-06-17	0.021	0.022	0.020	0.020	0.020	390,702
2025-06-16	0.021	0.021	0.020	0.020	0.020	1,418,507
2025-06-13	0.022	0.022	0.021	0.022	0.022	1,251,118
2025-06-12	0.023	0.023	0.022	0.022	0.022	515,053
2025-06-11	0.022	0.023	0.022	0.023	0.023	58,399
2025-06-10	0.023	0.023	0.023	0.023	0.023	1,002,896
2025-06-06	0.024	0.024	0.024	0.024	0.024	0
2025-06-05	0.023	0.024	0.023	0.024	0.024	43,353
2025-06-04	0.023	0.023	0.023	0.023	0.023	28,551
2025-06-03	0.024	0.024	0.024	0.024	0.024	626,504
2025-06-02	0.024	0.024	0.024	0.024	0.024	9,417
2025-05-30	0.023	0.023	0.023	0.023	0.023	29,943
2025-05-29	0.023	0.023	0.023	0.023	0.023	0
2025-05-28	0.024	0.024	0.023	0.023	0.023	234,272
2025-05-27	0.023	0.023	0.023	0.023	0.023	12,200
2025-05-26	0.023	0.023	0.023	0.023	0.023	113,796

← NewerPage 6 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.