Acrow Limited (ASX:ACF)
Australia · Delayed Price · Currency is AUD 1.060
-0.015 (-1.40%)
Nov 14, 2025, 9:59 AM AEST
Acrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 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 | - | 555,832 |
| 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 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 324,983 |
| Oct 31, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 430,652 |
| Oct 30, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 487,247 |
| Oct 29, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.10 | -1.74% | 513,105 |
| Oct 28, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | -0.86% | 230,552 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 1.75% | 349,989 |
| Oct 24, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.11 | -0.87% | 411,485 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 0.88% | 197,809 |
| Oct 22, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.11 | -0.87% | 425,619 |
| Oct 21, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.12 | 2.68% | 523,862 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.09 | -0.88% | 501,726 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.10 | -0.88% | 446,450 |
| Oct 16, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.11 | 1.79% | 301,340 |
| Oct 15, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.09 | -0.88% | 488,073 |
| Oct 14, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.10 | 1.80% | 237,449 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | -0.89% | 165,312 |
| Oct 10, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.09 | 0.90% | 266,737 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | -0.89% | 166,775 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.09 | -2.61% | 248,364 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 0.88% | 237,939 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.11 | 0.88% | 130,066 |
| Oct 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 0.89% | 4,952 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 443,032 |
| Oct 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.10 | 2.73% | 365,175 |
| Oct 1, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.07 | 0.92% | 382,628 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.06 | - | 560,892 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | - | 483,628 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.06 | - | 474,584 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.06 | 0.93% | 402,647 |
| Sep 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.05 | - | 322,469 |
| Sep 23, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.05 | 1.89% | 566,852 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.03 | 0.95% | 403,201 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | 1.94% | 414,422 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.00 | - | 1,099,746 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.00 | -1.90% | 378,823 |
| Sep 16, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 1.94% | 383,931 |
| Sep 15, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | - | 539,840 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.00 | - | 885,844 |
| Sep 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.00 | - | 767,916 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.00 | 0.98% | 587,183 |
| Sep 9, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | - | 898,817 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 0.99 | - | 265,734 |