Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 0.8800
+0.0050 (0.57%)
At close: Mar 18, 2026
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 1.74% | 416,542 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -1.71% | 635,003 |
| Mar 13, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.13% | 144,775 |
| Mar 12, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.21% | 720,988 |
| Mar 11, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -4.23% | 455,776 |
| Mar 10, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.85% | 263,127 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.67% | 366,995 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 221,980 |
| Mar 5, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.31% | 267,216 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.69% | 627,834 |
| Mar 3, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 692,649 |
| Mar 2, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.56% | 539,306 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.54% | 420,993 |
| Feb 26, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -4.37% | 1,306,372 |
| Feb 25, 2026 | 0.98 | 1.03 | 0.85 | 1.03 | 1.03 | -2.83% | 2,539,043 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 302,714 |
| Feb 23, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.42% | 392,620 |
| Feb 20, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 113,348 |
| Feb 19, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 614,599 |
| Feb 18, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 515,272 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 121,457 |
| Feb 16, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 311,131 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.48% | 192,027 |
| Feb 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 280,101 |
| Feb 11, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 362,693 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 204,645 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 3.03% | 215,291 |
| Feb 6, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.41% | 939,619 |
| Feb 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.49% | 298,755 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 95,304 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 112,959 |
| Feb 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.48% | 225,542 |
| Jan 30, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -1.90% | 194,832 |
| Jan 29, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.48% | 215,923 |
| Jan 28, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.33% | 254,599 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 139,886 |
| Jan 23, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | 220,121 |
| Jan 22, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 253,304 |
| Jan 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 161,535 |
| Jan 20, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.31% | 189,743 |
| Jan 19, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 29,630 |
| Jan 16, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 84,854 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 189,177 |
| Jan 14, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.37% | 176,020 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 211,556 |
| Jan 12, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 134,278 |
| Jan 9, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 189,863 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 112,715 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 147,416 |
| Jan 6, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 269,455 |