Australia markets closed

Acrow Limited (ACF.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.1780-0.0120 (-1.01%)
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.19001.19001.17501.17801.178049,882
07 May 20241.17501.21501.17501.19001.190090,423
06 May 20241.13501.16501.12001.15001.150046,080
03 May 20241.12501.13001.11501.12001.120032,183
02 May 20241.14501.14501.12501.13501.135022,943
01 May 20241.12001.13501.11001.12501.1250532,887
30 Apr 20241.12501.13001.10501.13001.130019,223
29 Apr 20241.11501.14501.09501.13501.135057,357
29 Apr 20240.0285 Dividend
26 Apr 20241.13001.13001.11501.12501.096532,832
24 Apr 20241.14001.15001.12501.13001.101450,122
23 Apr 20241.14501.15001.13001.14501.116015,778
22 Apr 20241.15001.15501.14001.14001.111156,091
19 Apr 20241.16001.16001.13001.14501.116088,044
18 Apr 20241.16501.16501.15501.15501.125710,533
17 Apr 2024------
16 Apr 20241.13501.13501.10001.11501.0868139,704
15 Apr 20241.16001.17001.14001.14001.111142,137
12 Apr 20241.14001.15501.13001.14001.111142,118
11 Apr 20241.14001.14501.13001.14001.111154,836
10 Apr 20241.14501.15501.14001.14501.116062,399
09 Apr 20241.15001.15501.14501.15001.120916,704
08 Apr 20241.15501.17001.15001.15001.120932,752
05 Apr 20241.17001.17001.14001.15001.120985,661
04 Apr 20241.18001.18501.17001.17501.145230,230
03 Apr 20241.19501.20001.17001.18001.150145,689
02 Apr 20241.22001.22001.19001.19001.159934,307
28 Mar 20241.18501.19501.18001.19001.159968,396
27 Mar 20241.17501.18001.16501.17501.145238,946
26 Mar 20241.18001.19501.17501.19001.159967,085
25 Mar 20241.19001.19501.17501.18501.155063,691
22 Mar 20241.19001.19501.17001.17501.145269,091
21 Mar 20241.20001.20001.18001.18001.150170,609
20 Mar 20241.18001.20501.18001.18001.150137,705
19 Mar 20241.20001.20001.17501.18001.150149,965
18 Mar 20241.19501.20501.18001.19501.164749,365
15 Mar 20241.18501.21501.18001.21001.179328,317
14 Mar 20241.20001.20001.16001.19001.159972,721
13 Mar 20241.22501.22501.20001.21001.179336,530
12 Mar 20241.23001.24501.22501.22501.194027,521
11 Mar 20241.23501.24001.22001.23001.198815,097
08 Mar 20241.20001.24001.20001.23001.1988139,926
07 Mar 20241.22001.23001.19001.19001.1599166,339
06 Mar 20241.25001.26001.21001.22501.194059,888
05 Mar 20241.27001.28001.24001.26501.233076,202
04 Mar 20241.28501.33001.27001.28001.247664,780
01 Mar 20241.24001.29001.24001.29001.257351,033
29 Feb 20241.20001.22501.19001.22501.194029,065
28 Feb 20241.23501.23501.20501.22001.189134,469
27 Feb 20241.21001.22501.19501.21501.184247,978
26 Feb 20241.24501.25001.19001.19501.164744,784
23 Feb 20241.18001.22001.16501.18501.1550116,291
22 Feb 20241.16001.16501.16001.16501.13551,643
21 Feb 20241.17501.18001.10501.16001.130681,424
20 Feb 20241.10001.15501.08501.13001.1014128,335
19 Feb 20241.09001.10501.09001.10501.077058,797
16 Feb 20241.08001.09001.07501.08001.052652,964
15 Feb 20241.08501.09501.08001.08001.052631,216
14 Feb 20241.08001.09501.07501.08501.057537,108
13 Feb 20241.09501.10501.08001.08001.052643,016
12 Feb 20241.07501.11001.07501.09501.067342,154
09 Feb 20241.07501.09001.06501.07501.047828,909
08 Feb 20241.10001.10501.08001.08001.052635,483
07 Feb 20241.06001.08501.06001.08001.052647,914
06 Feb 20241.03501.07501.03001.05501.02831,074,882
05 Feb 20241.04501.05001.03001.03001.0039459,880
02 Feb 20241.06001.06501.05001.05001.023431,108
01 Feb 20241.05001.06001.04001.06001.033127,730
31 Jan 20241.05001.07001.05001.05001.023470,773
30 Jan 20241.04001.06001.04001.04501.018539,120
29 Jan 20241.03001.04501.03001.03501.008837,900
25 Jan 20241.04501.05501.02001.03501.008842,546
24 Jan 20241.08501.08501.04001.04501.0185115,580
23 Jan 20241.10001.10501.07501.07501.0478372,812
22 Jan 20241.07001.10001.06501.08501.0575361,396
19 Jan 20241.07501.08001.06001.06501.038038,311
18 Jan 2024------
17 Jan 20241.05501.06501.05501.06001.033115,315
16 Jan 20241.08001.08001.05001.05001.023414,557
15 Jan 20241.06001.09001.05001.08001.052676,550
12 Jan 20241.05001.06501.04501.05501.028375,218
11 Jan 20241.08001.08001.03001.03001.0039188,859
10 Jan 20241.04501.08001.04501.07501.04781,054,888
09 Jan 20241.03501.05501.02001.04001.013762,984
08 Jan 20241.04001.04001.00001.01000.984446,402
05 Jan 20241.03001.04001.01501.03001.003922,902
04 Jan 20241.01001.02501.00001.01500.989375,093
03 Jan 20241.03001.03001.00001.03001.003982,471
02 Jan 20241.03501.03501.01001.01000.984467,499
29 Dec 20231.04001.04001.02501.03001.003916,218
28 Dec 20231.04001.04501.03001.03501.008818,825
27 Dec 20231.02001.03001.01501.03001.003913,632
22 Dec 20231.02501.02501.00001.01000.9844188,272
21 Dec 20230.99001.02500.98501.02500.999065,407
20 Dec 20230.98001.00500.98001.00000.9747275,832
19 Dec 20230.96000.97000.95000.97000.945436,510
18 Dec 20230.94500.95500.94000.95500.930863,141
15 Dec 20230.94000.95000.92500.94000.916278,188
14 Dec 2023------
13 Dec 20230.96500.96500.95500.96500.940642,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...