ACRUX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.024	0.024	0.023	0.023	0.023	312,969
2025-05-22	0.024	0.024	0.023	0.023	0.023	726,648
2025-05-21	0.024	0.024	0.024	0.024	0.024	0
2025-05-20	0.024	0.024	0.024	0.024	0.024	144,935
2025-05-19	0.024	0.024	0.024	0.024	0.024	0
2025-05-16	0.025	0.025	0.024	0.024	0.024	469,927
2025-05-15	0.026	0.026	0.025	0.025	0.025	211,540
2025-05-14	0.025	0.027	0.025	0.025	0.025	393,406
2025-05-13	0.025	0.026	0.025	0.026	0.026	561,632
2025-05-12	0.026	0.027	0.026	0.027	0.027	132,241
2025-05-09	0.025	0.025	0.024	0.025	0.025	576,244
2025-05-08	0.023	0.023	0.023	0.023	0.023	3,000
2025-05-07	0.023	0.023	0.023	0.023	0.023	148,700
2025-05-06	0.023	0.023	0.023	0.023	0.023	62,393
2025-05-05	0.023	0.023	0.023	0.023	0.023	20,119
2025-05-02	0.023	0.023	0.023	0.023	0.023	60,000
2025-05-01	0.024	0.024	0.023	0.023	0.023	171,564
2025-04-30	0.023	0.023	0.023	0.023	0.023	0
2025-04-29	0.023	0.023	0.023	0.023	0.023	11,636
2025-04-28	0.023	0.023	0.023	0.023	0.023	84,748
2025-04-24	0.022	0.023	0.022	0.023	0.023	43,716
2025-04-23	0.023	0.023	0.023	0.023	0.023	10,659
2025-04-22	0.023	0.023	0.022	0.022	0.022	179,089
2025-04-17	0.023	0.023	0.023	0.023	0.023	67,726
2025-04-16	0.023	0.023	0.022	0.022	0.022	447,430
2025-04-15	0.023	0.023	0.022	0.022	0.022	113,820
2025-04-14	0.024	0.024	0.022	0.023	0.023	77,445
2025-04-11	0.023	0.024	0.023	0.024	0.024	82,528
2025-04-10	0.023	0.024	0.022	0.022	0.022	614,298
2025-04-09	0.025	0.025	0.025	0.025	0.025	9,252
2025-04-08	0.025	0.025	0.025	0.025	0.025	0
2025-04-07	0.023	0.025	0.022	0.025	0.025	281,305
2025-04-04	0.022	0.022	0.022	0.022	0.022	68,147
2025-04-03	0.023	0.023	0.022	0.023	0.023	89,730
2025-04-02	0.024	0.024	0.022	0.023	0.023	532,884
2025-04-01	0.024	0.024	0.024	0.024	0.024	115,000
2025-03-31	0.023	0.024	0.023	0.024	0.024	97,036
2025-03-28	0.025	0.025	0.022	0.023	0.023	477,386
2025-03-27	0.026	0.027	0.026	0.027	0.027	230,741
2025-03-26	0.025	0.025	0.025	0.025	0.025	0
2025-03-25	0.024	0.025	0.024	0.025	0.025	241,867
2025-03-24	0.024	0.024	0.024	0.024	0.024	104,681
2025-03-21	0.024	0.024	0.024	0.024	0.024	25,355
2025-03-20	0.024	0.024	0.024	0.024	0.024	14,645
2025-03-19	0.024	0.024	0.024	0.024	0.024	39,000
2025-03-18	0.024	0.024	0.023	0.023	0.023	121,574
2025-03-17	0.025	0.025	0.023	0.023	0.023	1,466,191
2025-03-14	0.025	0.025	0.025	0.025	0.025	0
2025-03-13	0.025	0.025	0.024	0.025	0.025	139,307
2025-03-12	0.027	0.027	0.027	0.027	0.027	0
2025-03-11	0.027	0.027	0.027	0.027	0.027	0
2025-03-10	0.025	0.027	0.025	0.027	0.027	355,552
2025-03-07	0.025	0.025	0.025	0.025	0.025	2,066
2025-03-06	0.027	0.027	0.027	0.027	0.027	0
2025-03-05	0.025	0.027	0.025	0.027	0.027	273,488
2025-03-04	0.026	0.026	0.025	0.025	0.025	357,183
2025-03-03	0.025	0.027	0.025	0.026	0.026	102,700
2025-02-28	0.028	0.029	0.025	0.025	0.025	38,605
2025-02-27	0.024	0.028	0.024	0.026	0.026	800,101
2025-02-26	0.024	0.026	0.024	0.024	0.024	177,047

← NewerPage 7 of 22 · 1,270 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.