Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 1.085
0.00 (0.00%)
Sep 26, 2025, 4:11 PM AEST
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 464,267 |
| 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 |
| 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 |