Acorn Capital Investment Fund Limited (ASX:ACQ)
Australia · Delayed Price · Currency is AUD 0.9150
+0.0100 (1.10%)
Apr 1, 2026, 3:35 PM AEST
ASX:ACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 184,741 |
| Mar 31, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.84% | 73,973 |
| Mar 30, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -1.68% | 178,273 |
| Mar 27, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 24,324 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 25,077 |
| Mar 25, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 32,658 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 48,467 |
| Mar 23, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 47,047 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 182,709 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 140,234 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 37,832 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.63% | 54,441 |
| Mar 16, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 40,628 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 53,185 |
| Mar 12, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 40,714 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 44,201 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 2,001 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.58% | 163,351 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 30,106 |
| Mar 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 20,699 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10,775 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 93,767 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 75,883 |
| Feb 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 20,652 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 35,985 |
| Feb 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 83,559 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 13,203 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 73,010 |
| Feb 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 76,066 |
| Feb 19, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 136,245 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 33,506 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 9,254 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 21,771 |
| Feb 13, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 101,283 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 16,307 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 14,116 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 42,299 |
| Feb 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.55% | 44,120 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 44,264 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 53,316 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.55% | 171,917 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 66,571 |
| Feb 2, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 57,215 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 89,766 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 80,179 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 21,101 |
| Jan 27, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 3.48% | 77,103 |
| Jan 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.01% | 71,571 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 108,756 |
| Jan 21, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 74,511 |