Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 1.130
-0.010 (-0.88%)
Oct 17, 2025, 4:10 PM AEST
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 446,450 |
| Oct 16, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 301,340 |
| Oct 15, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 488,073 |
| Oct 14, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 237,449 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 165,312 |
| Oct 10, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 266,737 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 166,775 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | 248,364 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 237,939 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 130,066 |
| Oct 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 4,952 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 443,032 |
| Oct 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 365,175 |
| Oct 1, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 382,628 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 560,892 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 483,628 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 474,584 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 402,647 |
| Sep 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | - | 322,469 |
| Sep 23, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 566,852 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 403,201 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 414,422 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,099,746 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 378,823 |
| Sep 16, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 383,931 |
| Sep 15, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 539,840 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 885,844 |
| Sep 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 767,916 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 587,183 |
| Sep 9, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 898,817 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 265,734 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 369,886 |
| Sep 4, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 442,244 |
| 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 |