Acorn Capital Investment Fund Limited (ACQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8900

+0.0250

(+2.89%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8650	0.8900	0.8650	0.8900	0.8900	80,044
24 Apr 2024	0.8600	0.8700	0.8600	0.8650	0.8650	60,094
23 Apr 2024	0.8600	0.8750	0.8550	0.8600	0.8600	195,920
22 Apr 2024	0.8700	0.8800	0.8600	0.8600	0.8600	61,998
19 Apr 2024	0.8750	0.8750	0.8600	0.8650	0.8650	99,314
18 Apr 2024	0.8900	0.8900	0.8750	0.8750	0.8750	46,070
17 Apr 2024	0.8900	0.8900	0.8800	0.8900	0.8900	36,040
16 Apr 2024	0.8800	0.8950	0.8750	0.8900	0.8900	155,033
15 Apr 2024	0.8850	0.8900	0.8800	0.8800	0.8800	24,079
12 Apr 2024	0.8650	0.8850	0.8650	0.8850	0.8850	59,739
11 Apr 2024	0.8650	0.8700	0.8600	0.8700	0.8700	31,419
10 Apr 2024	0.8600	0.8750	0.8600	0.8650	0.8650	44,282
09 Apr 2024	0.8600	0.8600	0.8550	0.8550	0.8550	183,602
08 Apr 2024	0.8800	0.8800	0.8550	0.8600	0.8600	182,782
05 Apr 2024	0.8800	0.8800	0.8550	0.8550	0.8550	260,628
04 Apr 2024	0.8750	0.8800	0.8700	0.8750	0.8750	62,233
03 Apr 2024	0.8900	0.8900	0.8650	0.8650	0.8650	71,000
02 Apr 2024	0.8700	0.8900	0.8700	0.8900	0.8900	131,098
28 Mar 2024	0.8600	0.8700	0.8600	0.8700	0.8700	141,660
27 Mar 2024	0.8575	0.8700	0.8550	0.8650	0.8650	96,195
26 Mar 2024	0.8550	0.8650	0.8550	0.8550	0.8550	109,359
25 Mar 2024	0.8600	0.8650	0.8550	0.8550	0.8550	43,805
22 Mar 2024	0.8750	0.8750	0.8550	0.8550	0.8550	103,169
21 Mar 2024	0.8550	0.8800	0.8450	0.8800	0.8800	88,486
20 Mar 2024	0.8500	0.8550	0.8400	0.8450	0.8450	24,638
19 Mar 2024	0.8600	0.8600	0.8350	0.8400	0.8400	71,305
18 Mar 2024	0.8700	0.8700	0.8500	0.8500	0.8500	21,989
15 Mar 2024	0.8750	0.8800	0.8550	0.8550	0.8550	117,978
14 Mar 2024	0.8700	0.8800	0.8700	0.8800	0.8800	9,582
13 Mar 2024	0.8650	0.8700	0.8650	0.8650	0.8650	107,311
12 Mar 2024	0.8650	0.8650	0.8650	0.8650	0.8650	20,509
11 Mar 2024	0.8800	0.8800	0.8650	0.8800	0.8800	13,810
08 Mar 2024	0.8550	0.9000	0.8550	0.8700	0.8700	103,518
07 Mar 2024	0.8700	0.8700	0.8550	0.8550	0.8550	51,488
06 Mar 2024	0.8800	0.8900	0.8650	0.8650	0.8650	69,686
05 Mar 2024	0.8700	0.8900	0.8700	0.8800	0.8800	66,423
04 Mar 2024	0.8900	0.8900	0.8600	0.8600	0.8600	58,099
01 Mar 2024	0.8800	0.8900	0.8700	0.8900	0.8900	65,185
29 Feb 2024	0.8700	0.8800	0.8600	0.8800	0.8800	86,695
28 Feb 2024	0.9000	0.9000	0.8500	0.8650	0.8650	234,290
27 Feb 2024	0.9450	0.9450	0.9000	0.9000	0.9000	231,421
26 Feb 2024	0.9500	0.9500	0.9300	0.9500	0.9500	25,232
23 Feb 2024	0.9450	0.9600	0.9400	0.9600	0.9600	28,001
22 Feb 2024	0.9400	0.9550	0.9400	0.9550	0.9550	8,751
21 Feb 2024	0.9550	0.9550	0.9550	0.9550	0.9550	41,297
20 Feb 2024	0.9050	0.9450	0.9050	0.9450	0.9450	72,410
19 Feb 2024	0.9050	0.9100	0.9000	0.9050	0.9050	55,278
16 Feb 2024	0.9050	0.9200	0.9000	0.9050	0.9050	53,402
15 Feb 2024	0.9100	0.9250	0.8900	0.9000	0.9000	165,677
14 Feb 2024	0.9400	0.9500	0.9100	0.9100	0.9100	77,586
13 Feb 2024	0.9500	0.9500	0.9300	0.9400	0.9400	188,166
12 Feb 2024	0.9500	0.9500	0.9450	0.9500	0.9500	28,565
09 Feb 2024	0.9450	0.9700	0.9450	0.9500	0.9500	103,940
08 Feb 2024	0.9550	0.9600	0.9450	0.9450	0.9450	8,609
07 Feb 2024	0.9300	0.9350	0.9300	0.9350	0.9350	16,497
06 Feb 2024	0.9450	0.9550	0.9300	0.9400	0.9400	25,365
05 Feb 2024	0.9700	0.9700	0.9500	0.9600	0.9600	25,466
02 Feb 2024	0.9400	0.9700	0.9350	0.9700	0.9700	48,076
01 Feb 2024	0.9400	0.9500	0.9400	0.9500	0.9500	34,558
31 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9500	38,010
30 Jan 2024	0.9500	0.9500	0.9350	0.9350	0.9350	62,673
29 Jan 2024	0.9500	0.9500	0.9350	0.9450	0.9450	81,181
25 Jan 2024	0.9600	0.9650	0.9500	0.9500	0.9500	34,959
24 Jan 2024	0.9600	0.9600	0.9500	0.9500	0.9500	12,571
23 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
22 Jan 2024	0.9700	0.9700	0.9500	0.9500	0.9500	108,184
19 Jan 2024	0.9700	0.9800	0.9650	0.9700	0.9700	48,232
18 Jan 2024	0.9800	0.9900	0.9800	0.9900	0.9900	63,191
17 Jan 2024	0.9800	0.9800	0.9700	0.9700	0.9700	3,774
16 Jan 2024	0.9800	0.9800	0.9700	0.9800	0.9800	66,723
15 Jan 2024	0.9750	0.9800	0.9750	0.9750	0.9750	47,330
12 Jan 2024	0.9800	0.9800	0.9750	0.9750	0.9750	34,179
11 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9700	10,222
10 Jan 2024	0.9800	0.9800	0.9650	0.9650	0.9650	941
09 Jan 2024	0.9700	0.9850	0.9600	0.9600	0.9600	41,577
08 Jan 2024	0.9800	0.9850	0.9700	0.9700	0.9700	16,615
05 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9700	30,391
04 Jan 2024	0.9750	0.9750	0.9700	0.9700	0.9700	518
03 Jan 2024	0.9700	0.9750	0.9700	0.9700	0.9700	13,318
02 Jan 2024	0.9850	0.9850	0.9700	0.9700	0.9700	86,707
29 Dec 2023	0.9650	0.9850	0.9600	0.9850	0.9850	37,459
28 Dec 2023	0.9750	0.9750	0.9650	0.9650	0.9650	38,631
27 Dec 2023	0.9700	0.9750	0.9700	0.9750	0.9750	12,476
22 Dec 2023	0.9700	0.9850	0.9700	0.9800	0.9800	51,354
21 Dec 2023	0.9650	0.9650	0.9600	0.9600	0.9600	26,000
20 Dec 2023	0.9700	0.9750	0.9600	0.9600	0.9600	41,054
19 Dec 2023	0.9700	0.9700	0.9550	0.9550	0.9550	69,361
18 Dec 2023	0.9700	0.9800	0.9600	0.9600	0.9600	44,143
15 Dec 2023	0.9600	0.9800	0.9600	0.9700	0.9700	51,065
14 Dec 2023	0.9500	0.9600	0.9500	0.9500	0.9500	72,438
13 Dec 2023	0.9650	0.9650	0.9450	0.9500	0.9500	36,115
12 Dec 2023	0.9650	0.9700	0.9600	0.9600	0.9600	81,786
11 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9600	654
08 Dec 2023	0.9550	0.9600	0.9550	0.9550	0.9550	19,560
07 Dec 2023	0.9550	0.9550	0.9550	0.9550	0.9550	106
06 Dec 2023	0.9650	0.9650	0.9500	0.9650	0.9650	18,529
05 Dec 2023	0.9500	0.9600	0.9450	0.9600	0.9600	55,298
04 Dec 2023	0.9500	0.9500	0.9400	0.9500	0.9500	22,793
01 Dec 2023	0.9500	0.9500	0.9400	0.9500	0.9500	120,029
30 Nov 2023	0.9450	0.9500	0.9450	0.9450	0.9450	15,095
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,812.58-904.73(-0.93%)

Acorn Capital Investment Fund Limited (ACQ.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,812.58
-904.73(-0.93%)