New Zealand markets closed

Acrow Limited (ACF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1450-0.0150 (-1.29%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.16501.16501.13501.14501.1450632,561
28 May 20241.15001.17501.15001.16001.1600203,446
27 May 20241.15501.16001.14001.15001.1500369,397
24 May 20241.15001.16501.14001.15001.1500449,878
23 May 20241.16001.16501.14001.15501.1550196,151
22 May 20241.16001.18501.15501.15501.1550186,328
21 May 20241.16001.17001.14001.15501.1550369,613
20 May 20241.17501.17501.14001.15501.1550448,001
17 May 20241.17001.18001.17001.17001.1700110,823
16 May 20241.17501.19501.17001.18001.1800274,351
15 May 20241.21001.21001.16001.17001.1700504,266
14 May 20241.19001.22001.18501.19001.1900359,669
13 May 20241.17501.20751.17501.18501.1850550,460
10 May 20241.18001.19001.16001.17501.1750581,414
09 May 20241.18001.19001.15001.17001.1700657,318
08 May 20241.20001.20001.17501.18001.1800322,670
07 May 20241.17001.21501.17001.20001.2000774,957
06 May 20241.13001.16501.12001.16501.1650471,957
03 May 20241.14001.14001.11501.12001.1200513,757
02 May 20241.15001.15001.12501.13001.1300177,736
01 May 20241.12001.14001.11001.14001.1400242,973
30 Apr 20241.13501.13501.10501.13501.1350452,586
29 Apr 20241.10001.14501.09501.13501.1350474,605
29 Apr 20240.0285 Dividend
26 Apr 20241.13001.14501.11501.11501.0865274,316
24 Apr 20241.15501.15501.12501.13001.1011456,625
23 Apr 20241.15501.15501.13001.15001.1206203,002
22 Apr 20241.15501.15501.14001.14001.1109438,403
19 Apr 20241.16501.16501.13001.15501.1255679,268
18 Apr 20241.16501.16501.15001.16001.1303215,997
17 Apr 20241.11501.16501.11501.15001.1206289,203
16 Apr 20241.14001.14001.09001.11501.0865900,524
15 Apr 20241.16501.17001.14001.14001.1109368,399
12 Apr 20241.13001.16001.13001.16001.1303473,046
11 Apr 20241.14501.14501.13001.14001.1109567,835
10 Apr 20241.14501.15501.14001.14001.11091,817,989
09 Apr 20241.15001.16001.14001.15001.1206363,260
08 Apr 20241.16001.17501.14501.15001.1206353,673
05 Apr 20241.17001.17501.14001.15001.1206681,330
04 Apr 20241.18001.18501.16501.17001.1401294,431
03 Apr 20241.19501.20001.17001.17001.14011,899,699
02 Apr 20241.23501.23501.19001.19501.1645307,939
28 Mar 20241.18001.19501.17501.19501.1645499,417
27 Mar 20241.19001.19001.16501.17001.1401285,893
26 Mar 20241.18501.19501.17501.17501.1450514,814
25 Mar 20241.19001.19501.17501.18501.1547473,757
22 Mar 20241.19501.19501.16501.17001.1401865,470
21 Mar 20241.20001.20001.18001.18501.1547469,154
20 Mar 20241.17501.21001.17501.18001.1498660,354
19 Mar 20241.20001.20501.17501.17501.1450492,235
18 Mar 20241.20001.20501.18001.19001.1596409,231
15 Mar 20241.18001.21751.18001.21001.1791240,548
14 Mar 20241.20001.21001.16001.19001.1596647,727
13 Mar 20241.23501.23501.19501.21001.1791333,045
12 Mar 20241.23001.24501.22001.23501.2034178,550
11 Mar 20241.24001.24001.22001.23001.1986297,045
08 Mar 20241.19001.24501.19001.23001.19861,766,101
07 Mar 20241.22001.23001.18751.19001.15961,011,446
06 Mar 20241.25001.26001.21001.22001.1888564,386
05 Mar 20241.27501.28001.24001.26001.2278786,610
04 Mar 20241.29001.34501.26501.27001.2375425,000
01 Mar 20241.23001.28501.23001.28001.2473421,518
29 Feb 20241.21001.23001.19001.22001.1888819,505
28 Feb 20241.23001.26501.20501.22001.1888348,680
27 Feb 20241.21001.22501.19001.22001.1888565,582
26 Feb 20241.23001.26001.19001.19001.1596619,524
23 Feb 20241.19501.22001.16501.20501.1742970,300
22 Feb 20241.17001.20501.15501.18001.14984,608,495
21 Feb 20241.14501.17501.10001.15501.1255959,576
20 Feb 20241.11001.15501.08501.13001.1011737,359
19 Feb 20241.08501.10501.08501.10501.0768318,555
16 Feb 20241.08001.09001.08001.08001.0524166,022
15 Feb 20241.08501.09501.08001.09001.0621154,074
14 Feb 20241.08501.09501.07001.08501.0573180,015
13 Feb 20241.11001.11001.07501.08001.0524337,403
12 Feb 20241.08001.11001.07501.10501.0768242,597
09 Feb 20241.07501.09001.06501.08001.0524249,908
08 Feb 20241.10001.10501.07501.07501.0475227,549
07 Feb 20241.07501.09501.06001.09501.0670342,254
06 Feb 20241.05001.07501.03001.06001.0329449,734
05 Feb 20241.06001.06001.03001.05001.0232312,165
02 Feb 20241.05501.07001.05001.05001.0232355,387
01 Feb 20241.05001.06001.03501.05501.0280238,045
31 Jan 20241.05001.07001.05001.06001.0329326,476
30 Jan 20241.04001.06001.04001.05001.0232198,729
29 Jan 20241.02501.05001.02501.03501.0085205,396
25 Jan 20241.05001.05501.02001.03001.0037348,524
24 Jan 20241.08001.09001.04001.04501.0183701,903
23 Jan 20241.11001.11001.07501.08501.0573524,601
22 Jan 20241.07001.11001.06251.11001.0816636,071
19 Jan 20241.08501.08501.06001.07001.0427195,292
18 Jan 20241.05001.08001.05001.06001.0329359,509
17 Jan 20241.06501.07001.05001.06001.0329146,143
16 Jan 20241.08501.08501.05001.05001.0232204,349
15 Jan 20241.06001.07501.05001.07501.0475172,004
12 Jan 20241.04001.06501.04001.06501.0378436,485
11 Jan 20241.08001.08001.02501.04001.0134912,823
10 Jan 20241.03001.08251.03001.08001.0524529,762
09 Jan 20241.04001.05001.02001.03001.0037407,016
08 Jan 20241.04001.04501.00001.00500.9793207,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...