Australia markets close in 2 hours 7 minutes

Acorn Capital Investment Fund Limited (ACQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.7950+0.0050 (+0.63%)
As of 10:14AM AEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.79500.79500.79500.79500.79507,904
11 Sept 2024------
10 Sept 20240.79000.79000.79000.79000.79002,204
09 Sept 20240.78000.78000.78000.78000.78005,700
06 Sept 20240.79500.79500.79500.79500.79503,517
05 Sept 20240.80500.80500.80500.80500.805020,699
04 Sept 20240.81500.81500.80500.80500.805042,096
03 Sept 20240.81500.82000.81500.82000.820022,654
02 Sept 20240.82000.82000.81000.81000.81006,806
30 Aug 2024------
29 Aug 20240.81000.81000.81000.81000.81002,108
28 Aug 20240.81000.81000.81000.81000.81008,066
27 Aug 2024------
26 Aug 2024------
23 Aug 2024------
22 Aug 2024------
21 Aug 20240.79000.80000.79000.80000.80001,537
20 Aug 20240.80500.80500.80500.80500.80506,446
19 Aug 20240.78000.79500.78000.79500.79505,017
16 Aug 20240.80000.80000.78000.78000.78006,267
15 Aug 20240.80000.80000.78500.78500.785016,531
14 Aug 20240.77500.80000.77500.80000.800021,256
13 Aug 20240.80000.80000.79000.79000.790023,127
12 Aug 2024------
09 Aug 20240.80500.80500.80000.80000.80005,650
08 Aug 2024------
07 Aug 20240.79500.80000.79500.80000.800036,095
06 Aug 20240.79000.79000.79000.79000.79001,266
05 Aug 20240.81000.81000.80500.80500.805016,695
02 Aug 20240.83000.83000.82500.82500.82508,156
01 Aug 20240.83000.84000.82500.82500.825031,180
31 July 20240.82500.83000.82500.83000.8300698
30 July 20240.82000.83500.82000.83500.83505,460
29 July 2024------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...