Australia markets closed

Acorn Capital Investment Fund Limited (ACQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8750+0.0050 (+0.57%)
At close: 02:32PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.87000.88000.86500.88000.88009,980
11 Apr 20240.86500.87000.86500.87000.87006,633
10 Apr 20240.86500.86500.86000.86500.865020,000
09 Apr 20240.87000.87000.85500.85500.855018,554
08 Apr 20240.86000.87500.86000.86000.860015,574
05 Apr 20240.87500.87500.85500.85500.855028,482
04 Apr 20240.87500.87500.87000.87000.870019,890
03 Apr 20240.87000.87000.87000.87000.87007,807
02 Apr 20240.86500.86500.86500.86500.865015,100
28 Mar 20240.86000.87000.86000.87000.87004,022
27 Mar 20240.86000.87000.86000.87000.870016,212
26 Mar 20240.85500.86500.85500.86500.865012,478
25 Mar 20240.85500.85500.85500.85500.85502,500
22 Mar 20240.85500.87000.85500.87000.87007,073
21 Mar 20240.84500.84500.84500.84500.84505,830
20 Mar 20240.84000.85500.84000.85500.85505,012
19 Mar 20240.86000.86000.83500.83500.835022,271
18 Mar 20240.87000.87000.85500.85500.855016,068
15 Mar 20240.88000.88000.85500.85500.855030,449
14 Mar 20240.88000.88000.88000.88000.8800398
13 Mar 20240.86500.86500.86000.86500.86508,484
12 Mar 20240.87500.87500.86000.86000.860013,506
11 Mar 20240.86500.87500.86500.87500.87506,068
08 Mar 20240.87500.90000.87000.87000.870032,054
07 Mar 20240.86500.88000.86000.86000.8600152
06 Mar 20240.89000.89000.86500.86500.86509,942
05 Mar 20240.86500.88000.86500.88000.88008,608
04 Mar 20240.87500.87500.87500.87500.875012,000
01 Mar 20240.87000.89000.87000.89000.890016,956
29 Feb 20240.86500.88000.86500.87500.875024,293
28 Feb 20240.90000.90000.88000.89000.890047,778
27 Feb 20240.93500.93500.90000.91000.910099,727
26 Feb 20240.94500.95000.94500.95000.95005,263
23 Feb 20240.95500.96000.94000.94000.94008,390
22 Feb 20240.94500.94500.94500.94500.94502,086
21 Feb 20240.95500.96000.94500.94500.9450532
20 Feb 20240.92000.93500.92000.93500.935024,472
19 Feb 20240.90500.90500.90000.90000.90007,343
16 Feb 20240.91500.92000.90000.92000.920037,261
15 Feb 20240.91000.92500.89000.89500.895090,700
14 Feb 20240.94000.94000.92000.92000.92008,501
13 Feb 20240.95000.95000.93000.94000.940038,397
12 Feb 20240.95000.95000.95000.95000.95006,122
09 Feb 20240.95500.96500.95000.95000.950033,862
08 Feb 20240.95000.95000.95000.95000.95002,574
07 Feb 2024------
06 Feb 20240.94500.95500.93000.93000.930013,114
05 Feb 20240.95500.95500.95000.95500.955013,210
02 Feb 20240.93500.95000.93500.95000.950023,926
01 Feb 20240.93500.94000.93500.94000.94008,840
31 Jan 20240.94000.95000.94000.95000.950010,890
30 Jan 20240.94500.95000.93500.93500.935014,743
29 Jan 20240.94500.94500.94000.94000.940011,848
25 Jan 20240.96500.96500.95000.95000.950012,331
24 Jan 20240.95000.95000.95000.95000.95003,481
23 Jan 2024------
22 Jan 20240.96500.96500.95000.95000.950013,669
19 Jan 20240.97000.97000.97000.97000.97006,505
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.97500.97500.97500.97500.97501,014
15 Jan 20240.97500.98000.97500.98000.98002,386
12 Jan 20240.98000.98000.97000.97500.975017,034
11 Jan 20240.97500.97500.97500.97500.97501,000
10 Jan 20240.96500.96500.96500.96500.96502,663
09 Jan 2024------
08 Jan 20240.97000.97000.97000.97000.9700930
05 Jan 20240.97000.97000.97000.97000.97006,307
04 Jan 20240.97500.97500.97500.97500.97506,000
03 Jan 20240.97000.97000.97000.97000.97001,730
02 Jan 20240.97500.97500.97500.97500.97506,000
29 Dec 20230.98000.98000.96000.96000.960011,347
28 Dec 20230.98000.98000.96500.96500.96501,962
27 Dec 20230.97000.97000.97000.97000.97009,000
22 Dec 20230.97000.97500.97000.97500.97506,890
21 Dec 2023------
20 Dec 20230.97000.97500.95500.95500.955010,859
19 Dec 20230.96000.96000.96000.96000.9600203
18 Dec 20230.97500.97500.97500.97500.97507,352
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.96500.97000.96000.96000.960016,353
11 Dec 2023------
08 Dec 20230.95500.95500.95500.95500.95506,250
07 Dec 20230.95500.95500.95500.95500.9550106
06 Dec 20230.96000.96000.96000.96000.96001,940
05 Dec 20230.95000.95000.95000.95000.9500398
04 Dec 2023------
01 Dec 20230.95000.95000.94500.94500.94502,840
30 Nov 20230.94500.94500.94500.94500.94502,000
29 Nov 20230.96000.96000.96000.96000.960012,631
28 Nov 20230.95000.95000.95000.95000.95007,000
27 Nov 2023------
24 Nov 20230.96000.96000.96000.96000.96003,020
23 Nov 20230.96000.96000.94500.94500.945021,208
22 Nov 20230.96500.96500.96500.96500.96506,200
21 Nov 20230.96500.96500.96500.96500.96502,684
20 Nov 20230.96500.96500.96500.96500.9650236
17 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...