Australia markets closed

Acorn Capital Investment Fund Limited (ACQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8200-0.0050 (-0.61%)
At close: 01:41PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.82000.82000.82000.82000.820013,430
25 July 20240.83000.83500.82500.82500.825010,895
24 July 20240.83000.84000.83000.83000.830010,619
23 July 2024------
22 July 20240.82000.82000.82000.82000.8200839
19 July 20240.84000.84000.83500.83500.8350-
18 July 20240.83000.83500.83000.83500.83509,227
17 July 20240.83000.83000.83000.83000.83008,000
16 July 20240.81000.82000.81000.81000.810021,608
15 July 2024------
12 July 20240.80500.81000.80500.81000.81009,567
11 July 20240.81000.81000.79000.79500.795034,989
10 July 2024------
09 July 2024------
08 July 2024------
05 July 20240.79500.79500.79500.79500.79503
04 July 2024------
03 July 20240.79000.79000.77000.77000.77002,299
02 July 20240.79000.79000.76000.78000.780039,640
01 July 20240.79500.80000.77500.77500.775025,762
28 June 20240.78500.78500.78500.78500.785012,058
27 June 20240.77000.79000.77000.79000.790010,755
26 June 20240.79000.79000.78000.78500.785037,544
25 June 20240.79000.79000.78500.78500.785023,393
24 June 20240.78500.79000.78500.78500.785022,595
21 June 20240.79000.79000.78500.79000.790043,171
20 June 20240.80500.80500.80500.80500.805092
19 June 20240.79500.79500.79500.79500.79508,057
18 June 20240.81000.81000.80000.80000.800025,930
17 June 20240.80000.81500.80000.81500.81506,451
14 June 20240.81000.81000.80500.81000.810024,831
13 June 2024------
12 June 20240.81000.81500.81000.81500.815017,567
11 June 20240.82000.82000.81000.81000.810050,863
07 June 20240.83500.83500.82000.83000.830026,696
06 June 20240.83000.83000.82000.82000.820025,225
05 June 20240.82000.82500.82000.82500.825032,192
04 June 20240.83000.83000.82500.82500.82501,607
03 June 20240.83000.83000.82000.82000.820040,991
31 May 20240.83000.83000.83000.83000.83001,756
30 May 2024------
29 May 2024------
28 May 20240.83500.84000.83500.83500.835015,678
27 May 20240.84000.84000.83500.83500.835045,595
24 May 20240.84500.84500.84000.84000.84008,085
23 May 20240.84500.84500.84000.84500.84501,686
22 May 20240.84500.84500.84000.84000.840031,546
21 May 2024------
20 May 20240.84000.84000.83000.83000.830040,219
17 May 2024------
16 May 20240.83500.84500.83500.83500.835020,567
15 May 20240.82000.83000.82000.82000.820030,009
14 May 20240.81000.82000.81000.82000.820027,602
13 May 20240.81000.81000.80500.81000.810019,016
10 May 20240.81000.81500.80500.81000.81008,196
09 May 20240.80500.80500.80000.80500.805033,130
08 May 20240.81500.81500.81500.81500.815012,082
07 May 20240.81000.81500.81000.81500.815024,640
06 May 20240.81500.81750.81000.81000.810048,298
03 May 20240.82500.83000.81500.82500.825041,643
02 May 20240.82000.82500.81500.82500.825071,217
02 May 20240.0275 Dividend
01 May 20240.88000.88500.85000.87000.842534,364
30 Apr 20240.88500.88500.88500.88500.85706,972
29 Apr 20240.89000.89000.87000.88000.852214,522
26 Apr 20240.86500.87500.86500.87500.847312,064
24 Apr 20240.86500.87000.86500.86500.837729,472
23 Apr 20240.85500.87000.85500.85500.828013,911
22 Apr 20240.88000.88000.86000.88000.85228,735
19 Apr 20240.88500.88500.86000.87000.842514,810
18 Apr 20240.87000.88500.87000.87500.847325,215
17 Apr 2024------
16 Apr 20240.89000.89500.88000.89500.86679,252
15 Apr 20240.88500.89000.87500.88000.852219,329
12 Apr 20240.87000.88000.86500.88000.85229,980
11 Apr 20240.86500.87000.86500.87000.84256,633
10 Apr 20240.86500.86500.86000.86500.837720,000
09 Apr 20240.87000.87000.85500.85500.828018,554
08 Apr 20240.86000.87500.86000.86000.832815,574
05 Apr 20240.87500.87500.85500.85500.828028,482
04 Apr 20240.87500.87500.87000.87000.842519,890
03 Apr 20240.87000.87000.87000.87000.84257,807
02 Apr 20240.86500.86500.86500.86500.837715,100
28 Mar 20240.86000.87000.86000.87000.84254,022
27 Mar 20240.86000.87000.86000.87000.842516,212
26 Mar 20240.85500.86500.85500.86500.837712,478
25 Mar 20240.85500.85500.85500.85500.82802,500
22 Mar 20240.85500.87000.85500.87000.84257,073
21 Mar 20240.84500.84500.84500.84500.81835,830
20 Mar 20240.84000.85500.84000.85500.82805,012
19 Mar 20240.86000.86000.83500.83500.808622,271
18 Mar 20240.87000.87000.85500.85500.828016,068
15 Mar 20240.88000.88000.85500.85500.828030,449
14 Mar 20240.88000.88000.88000.88000.8522398
13 Mar 20240.86500.86500.86000.86500.83778,484
12 Mar 20240.87500.87500.86000.86000.832813,506
11 Mar 20240.86500.87500.86500.87500.84736,068
08 Mar 20240.87500.90000.87000.87000.842532,054
07 Mar 20240.86500.88000.86000.86000.8328152
06 Mar 20240.89000.89000.86500.86500.83779,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...