Australia markets open in 3 hours 45 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 (-0.62%)
At close: 01:53PM AEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20240.86500.88000.86500.88000.85228,608
04 Mar 20240.87500.87500.87500.87500.847312,000
01 Mar 20240.87000.89000.87000.89000.861916,956
29 Feb 20240.86500.88000.86500.87500.847324,293
28 Feb 20240.90000.90000.88000.89000.861947,778
27 Feb 20240.93500.93500.90000.91000.881299,727
26 Feb 20240.94500.95000.94500.95000.92005,263
23 Feb 20240.95500.96000.94000.94000.91038,390
22 Feb 20240.94500.94500.94500.94500.91512,086
21 Feb 20240.95500.96000.94500.94500.9151532
20 Feb 20240.92000.93500.92000.93500.905424,472
19 Feb 20240.90500.90500.90000.90000.87167,343
16 Feb 20240.91500.92000.90000.92000.890937,261
15 Feb 20240.91000.92500.89000.89500.866790,700
14 Feb 20240.94000.94000.92000.92000.89098,501
13 Feb 20240.95000.95000.93000.94000.910338,397
12 Feb 20240.95000.95000.95000.95000.92006,122
09 Feb 20240.95500.96500.95000.95000.920033,862
08 Feb 20240.95000.95000.95000.95000.92002,574
07 Feb 2024------
06 Feb 20240.94500.95500.93000.93000.900613,114
05 Feb 20240.95500.95500.95000.95500.924813,210
02 Feb 20240.93500.95000.93500.95000.920023,926
01 Feb 20240.93500.94000.93500.94000.91038,840
31 Jan 20240.94000.95000.94000.95000.920010,890
30 Jan 20240.94500.95000.93500.93500.905414,743
29 Jan 20240.94500.94500.94000.94000.910311,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...