Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 1.030
+0.005 (0.49%)
Sep 4, 2025, 4:10 PM AEST
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 388,002 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 452,713 |
| Sep 2, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 143,773 |
| Sep 1, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 605,343 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 534,899 |
| Aug 28, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 321,399 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 394,439 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 663,521 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 364,395 |
| Aug 22, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 588,620 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 548,637 |
| Aug 20, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 209,787 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 476,653 |
| Aug 18, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 414,404 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 205,603 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 169,225 |
| Aug 13, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 307,274 |
| Aug 12, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.96% | 291,809 |
| Aug 11, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 236,839 |
| Aug 8, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 121,565 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 337,365 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 142,407 |
| Aug 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 367,526 |
| Aug 4, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 253,534 |
| Aug 1, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 1,216,425 |
| Jul 31, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 327,374 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 406,430 |
| Jul 29, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 305,517 |
| Jul 28, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 118,906 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 281,658 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 196,598 |
| Jul 23, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 502,996 |
| Jul 22, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 3.00% | 562,654 |
| Jul 21, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.52% | 633,181 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 589,216 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 169,001 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 306,242 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 673,236 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 310,217 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 143,361 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 343,179 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 267,819 |
| Jul 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 205,006 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 258,404 |
| Jul 4, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 456,435 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 692,244 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 368,678 |
| Jul 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 225,953 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 435,018 |
| Jun 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 257,714 |