Australia markets closed

Acrux Limited (ACR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0570-0.0020 (-3.39%)
At close: 03:04PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.05900.05900.05600.05700.05703,345
05 Sept 20240.06000.06000.05900.05900.059040,735
04 Sept 2024------
03 Sept 20240.06100.06100.06100.06100.061075,596
02 Sept 20240.06300.06300.06000.06000.0600168,331
30 Aug 2024------
29 Aug 20240.06600.06600.06600.06600.06607,175
28 Aug 20240.06600.06600.06600.06600.066038,052
27 Aug 2024------
26 Aug 20240.06000.06200.06000.06000.060021,313
23 Aug 2024------
22 Aug 20240.06300.06400.06000.06100.061039,484
21 Aug 20240.06300.06400.06300.06400.064064,038
20 Aug 20240.06400.06400.06200.06200.062046,400
19 Aug 20240.06500.06500.06500.06500.065044,000
16 Aug 2024------
15 Aug 20240.06300.06300.06300.06300.0630750
14 Aug 2024------
13 Aug 2024------
12 Aug 20240.06300.06300.06000.06000.06004,986
09 Aug 20240.06400.06500.06400.06500.065045,132
08 Aug 20240.05800.06200.05800.06200.062014,779
07 Aug 20240.06700.06700.05900.06200.062091,897
06 Aug 20240.06700.06700.06600.06600.06606,912
05 Aug 20240.06500.06500.06500.06500.065029,986
02 Aug 20240.06500.06700.06500.06700.067027,104
01 Aug 20240.06500.06700.06500.06700.067028,159
31 July 20240.06200.06500.06200.06500.06509,260
30 July 20240.06100.06100.06000.06100.061032,070
29 July 20240.06400.06700.06400.06700.067015,532
26 July 20240.06600.06700.06500.06700.067096,949
25 July 20240.06900.06900.06900.06900.069060
24 July 20240.07000.07000.06900.06900.069042,549
23 July 20240.06900.07100.06800.07000.070029,491
22 July 20240.07000.07000.07000.07000.070020,000
19 July 20240.06800.06800.06800.06800.0680-
18 July 20240.06500.06500.06300.06300.063072,816
17 July 20240.06800.06800.06800.06800.068024,787
16 July 20240.06400.06400.06400.06400.064014,626
15 July 20240.06500.06500.06200.06300.063047,247
12 July 2024------
11 July 2024------
10 July 2024------
09 July 2024------
08 July 20240.06100.06400.06000.06400.0640153,604
05 July 20240.06500.06500.06400.06400.064039,332
04 July 20240.06600.06600.06600.06600.066070
03 July 2024------
02 July 20240.06900.06900.06700.06700.067047,217
01 July 20240.07000.07000.07000.07000.07003,485
28 June 20240.07200.07200.06900.07100.071058,976
27 June 20240.07100.07200.06900.07200.072079,161
26 June 20240.07100.07100.07100.07100.071021,899
25 June 20240.07400.07400.07100.07100.071030,422
24 June 20240.07200.07300.07200.07200.072041,412
21 June 20240.07100.07300.07100.07300.073065,621
20 June 2024------
19 June 20240.07700.07700.07100.07300.0730120,030
18 June 20240.07600.07600.07600.07600.076027,000
17 June 20240.07700.07700.07700.07700.077025,473
14 June 20240.07700.07800.07700.07700.077037,473
13 June 20240.08300.08300.07700.07900.0790167,360
12 June 20240.08700.08700.08700.08700.087015,000
11 June 20240.08000.08100.07700.07700.077048,459
07 June 20240.08100.08100.07700.07700.0770138,671
06 June 2024------
05 June 2024------
04 June 20240.08000.08000.08000.08000.080010,000
03 June 20240.08100.08100.07600.07600.0760134,380
31 May 20240.08000.08200.07800.08200.082073,237
30 May 20240.06900.07500.06900.07500.0750140,922
29 May 20240.06600.06600.06500.06500.0650101,379
28 May 20240.06500.06500.06500.06500.065014,336
27 May 20240.06600.06700.06500.06700.0670153,530
24 May 20240.06800.06800.06600.06600.066079,400
23 May 20240.06600.06700.06500.06600.066085,081
22 May 20240.06700.06700.06600.06600.066033,642
21 May 20240.06700.06700.06700.06700.067060,285
20 May 20240.06300.06400.06300.06400.064013,059
17 May 20240.06700.06700.06700.06700.067016,000
16 May 20240.06200.06200.06200.06200.062089,614
15 May 2024------
14 May 20240.06250.06250.06100.06100.0610150,590
13 May 20240.06400.06400.06300.06300.063055,668
10 May 20240.06500.06700.06300.06300.063079,044
09 May 2024------
08 May 20240.06400.06400.06400.06400.0640513
07 May 20240.06200.06300.06200.06300.063020,812
06 May 20240.06400.06400.06200.06200.062039,693
03 May 2024------
02 May 20240.06200.06500.06200.06500.0650145,761
01 May 20240.06700.06700.06300.06300.063052,748
30 Apr 20240.06700.07000.06700.06800.068062,540
29 Apr 20240.06000.06100.06000.06100.061029,539
26 Apr 20240.06100.06100.05900.05900.059011,668
24 Apr 20240.06100.06100.06100.06100.061020,000
23 Apr 20240.06300.06400.06300.06400.064050,255
22 Apr 2024------
19 Apr 20240.05900.06200.05900.06000.060079,504
18 Apr 20240.06100.06300.05700.05900.0590115,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...