Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 1.070
-0.010 (-0.93%)
At close: Jan 16, 2026
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 135,851 |
| Jan 2, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 75,332 |
| Dec 31, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 84,220 |
| Dec 30, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 97,831 |
| Dec 29, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 220,686 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 65,122 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 110,800 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 453,884 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 158,296 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 402,696 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 137,601 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 90,683 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 55,596 |
| Dec 12, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 266,152 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 115,269 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 171,430 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 247,106 |
| Dec 8, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 78,221 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 140,999 |
| Dec 4, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.47% | 161,289 |
| Dec 3, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 235,348 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 266,282 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.33% | 150,828 |
| Nov 28, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 241,245 |
| Nov 27, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | 177,749 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.42% | 116,144 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 125,055 |
| Nov 24, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 342,395 |
| Nov 21, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 252,692 |
| Nov 20, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 1.44% | 437,208 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.97% | 308,664 |
| Nov 18, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.72% | 401,628 |
| Nov 17, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.90% | 446,047 |
| Nov 14, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.86% | 271,060 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.15% | 251,897 |
| Nov 12, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 152,659 |
| Nov 11, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 359,260 |
| Nov 10, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 152,034 |
| Nov 7, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 275,896 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 96,909 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 143,128 |
| Nov 4, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 442,475 |