Australia markets open in 4 hours 33 minutes

Acrux Limited (ACR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05800.0000 (0.00%)
At close: 01:43PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.05800.05800.05800.05800.0580124,920
12 Sept 20240.05500.05800.05400.05800.05801,303,292
11 Sept 20240.05600.05600.05500.05500.0550203,181
10 Sept 20240.05500.05500.05500.05500.055056,313
09 Sept 20240.05900.05900.05500.05600.0560110,921
06 Sept 20240.05900.05900.05500.05700.0570321,844
05 Sept 20240.06000.06000.05900.05900.0590242,413
04 Sept 20240.06100.06100.06100.06100.0610-
03 Sept 20240.06100.06100.05900.06100.0610536,344
02 Sept 20240.06400.06400.06000.06200.0620242,395
30 Aug 20240.06300.06500.06300.06500.0650317,935
29 Aug 20240.06400.06600.06300.06300.0630584,947
28 Aug 20240.06600.06600.06000.06000.0600945,342
27 Aug 20240.06800.07900.06600.06600.06605,742,778
26 Aug 20240.06200.06200.06000.06000.0600268,262
23 Aug 20240.06100.06400.06000.06400.0640225,029
22 Aug 20240.06300.06400.06000.06100.061049,691
21 Aug 20240.06200.06400.06000.06400.0640334,233
20 Aug 20240.06400.06400.06200.06200.0620306,865
19 Aug 20240.06400.06400.06400.06400.06404,393
16 Aug 20240.06300.06300.06000.06300.0630154,308
15 Aug 20240.06300.06400.06300.06300.0630164,486
14 Aug 20240.06300.06600.06300.06300.0630733,840
13 Aug 20240.06300.06500.06300.06500.065040,045
12 Aug 20240.06100.06300.06000.06300.063069,828
09 Aug 20240.06500.06500.06200.06300.063054,398
08 Aug 20240.06000.06600.05800.06600.0660501,385
07 Aug 20240.06600.06600.05900.06000.0600596,725
06 Aug 20240.06600.06600.06600.06600.066025,783
05 Aug 20240.06500.06600.06500.06600.0660483,752
02 Aug 20240.06700.06700.06500.06700.067031,023
01 Aug 20240.06500.06700.06500.06700.067054,699
31 July 20240.06300.06600.06300.06600.066040,762
30 July 20240.06500.06500.06000.06200.0620308,887
29 July 20240.06800.06900.06300.06700.0670225,505
26 July 20240.06900.06900.06500.06600.0660764,974
25 July 20240.06900.07000.06900.06900.0690179,183
24 July 20240.06900.07000.06900.06900.0690192,287
23 July 20240.06700.07100.06700.07000.0700347,761
22 July 20240.06700.06800.06700.06800.068019,249
19 July 20240.06500.06700.06500.06700.06707,749
18 July 20240.06700.06700.06300.06300.0630539,855
17 July 20240.06500.06800.06500.06600.066042,566
16 July 20240.06400.06600.06400.06600.06601,951
15 July 20240.06500.06500.06200.06200.0620444,008
12 July 20240.06500.06500.06500.06500.0650-
11 July 20240.06400.06500.06400.06500.065053,060
10 July 20240.06000.06000.06000.06000.0600-
09 July 20240.06000.06000.06000.06000.0600-
08 July 20240.06300.06400.05900.06000.0600588,232
05 July 20240.06600.06600.06300.06300.063080,085
04 July 20240.06600.06700.06500.06500.065090,201
03 July 20240.06800.06900.06800.06900.06907,285
02 July 20240.07000.07000.06600.06600.0660350,114
01 July 20240.07000.07100.07000.07000.070062,798
28 June 20240.07500.07500.06900.06900.0690433,154
27 June 20240.07100.07100.06800.07100.0710634,036
26 June 20240.07200.07200.07100.07100.0710143,314
25 June 20240.07300.07400.07100.07100.071095,005
24 June 20240.07200.07400.07200.07200.0720185,827
21 June 20240.07100.07300.07100.07300.0730127,858
20 June 20240.07200.07200.07200.07200.072018,000
19 June 20240.07700.07700.07200.07400.0740351,727
18 June 20240.07700.07700.07600.07600.07601,583
17 June 20240.08000.08000.07700.07700.0770380,856
14 June 20240.07800.07900.07700.07700.0770156,115
13 June 20240.08500.08800.07700.07900.0790742,971
12 June 20240.08000.08700.07800.08300.0830730,612
11 June 20240.07600.08200.07600.08000.0800384,025
07 June 20240.07700.08000.07600.07600.0760261,667
06 June 20240.07600.07700.07600.07700.077057,688
05 June 20240.07700.07800.07700.07800.078020,076
04 June 20240.07700.08000.07700.07800.078041,391
03 June 20240.08100.08200.07600.07700.0770772,448
31 May 20240.07900.08200.07800.08100.0810579,414
30 May 20240.06900.07800.06900.07800.07801,600,314
29 May 20240.06600.06800.06500.06800.0680229,773
28 May 20240.06600.06600.06500.06500.0650170,402
27 May 20240.06700.06700.06500.06600.0660447,789
24 May 20240.06800.06800.06800.06800.068062,742
23 May 20240.06800.06800.06500.06500.0650150,457
22 May 20240.06700.06700.06600.06600.0660261,466
21 May 20240.06800.06800.06400.06700.0670118,866
20 May 20240.06300.06400.06300.06400.0640162,646
17 May 20240.06300.06300.06300.06300.063012,289
16 May 20240.06100.06200.06100.06200.06201,093,209
15 May 20240.06200.06200.06100.06100.061015,555
14 May 20240.06200.06250.06100.06100.0610798,747
13 May 20240.06300.06800.06100.06100.0610443,222
10 May 20240.06400.06600.06300.06400.0640432,392
09 May 20240.06300.06400.06200.06300.0630138,500
08 May 20240.06200.06400.06200.06400.0640117,512
07 May 20240.06400.06400.06200.06200.0620326,196
06 May 20240.06400.06400.06200.06200.0620249,282
03 May 20240.06500.06500.06500.06500.065050,016
02 May 20240.06400.06500.06300.06500.0650816,220
01 May 20240.06900.06900.06300.06300.0630557,826
30 Apr 20240.06200.07000.06200.06900.0690688,394
29 Apr 20240.06100.06200.05900.06100.0610151,218
26 Apr 20240.06200.06200.05900.06000.0600185,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...