ASX - Delayed Quote
AUD
Acrow Limited (ACF.AX)
0.8700
-0.0100
(-1.14%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.8850
0.8950
0.8700
0.8700
0.8700
147,505
Nov 3, 2026
0.8850
0.8950
0.8700
0.8700
0.8700
147,505
Nov 2, 2026
0.8700
0.8800
0.8450
0.8800
0.8800
218,823
Oct 30, 2026
0.8650
0.8950
0.8650
0.8650
0.8650
203,571
Oct 29, 2026
0.8725
0.8900
0.8600
0.8600
0.8600
453,509
Oct 28, 2026
0.8800
0.8850
0.8650
0.8800
0.8800
278,432
Oct 27, 2026
0.8400
0.8750
0.8400
0.8750
0.8750
146,017
Oct 26, 2026
0.8400
0.8600
0.8350
0.8400
0.8400
300,095
Oct 23, 2026
0.8700
0.8700
0.8400
0.8400
0.8400
663,909
Oct 22, 2026
0.8650
0.8750
0.8500
0.8700
0.8700
581,159
Oct 21, 2026
0.8850
0.8900
0.8600
0.8600
0.8600
652,574
Oct 20, 2026
0.9000
0.9000
0.8800
0.8850
0.8850
151,142
Oct 19, 2026
0.9200
0.9200
0.8800
0.9000
0.9000
194,159
Oct 16, 2026
0.9200
0.9200
0.9050
0.9050
0.9050
186,592
Oct 15, 2026
0.9400
0.9400
0.9050
0.9100
0.9100
788,847
Oct 14, 2026
0.9400
0.9450
0.9250
0.9400
0.9400
313,973
Oct 13, 2026
0.9400
0.9500
0.9250
0.9400
0.9400
1,110,633
Oct 12, 2026
0.9700
0.9750
0.9350
0.9400
0.9400
457,216
Oct 9, 2026
0.9600
0.9850
0.9425
0.9700
0.9700
1,370,291
Oct 8, 2026
0.9450
0.9600
0.9450
0.9600
0.9600
364,097
Oct 7, 2026
0.9800
0.9800
0.9600
0.9600
0.9600
489,046
Oct 6, 2026
0.9975
0.9975
0.9600
0.9650
0.9650
279,519
Oct 5, 2026
0.9850
0.9950
0.9700
0.9850
0.9850
604,724
Oct 2, 2026
0.9800
0.9950
0.9650
0.9800
0.9800
1,056,812
Oct 1, 2026
0.9900
0.9950
0.9450
0.9750
0.9750
1,159,446
Sep 30, 2026
0.9200
0.9950
0.9100
0.9900
0.9900
2,620,204
Sep 29, 2026
0.0142
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
0.9150
0.9200
0.8850
0.9200
0.9200
735,979
Sep 28, 2026
0.9100
0.9250
0.9100
0.9200
0.9058
799,156
Sep 25, 2026
0.9150
0.9150
0.9050
0.9100
0.8960
102,971
Sep 24, 2026
0.9000
0.9300
0.9000
0.9200
0.9058
889,231
Sep 23, 2026
0.9150
0.9175
0.9050
0.9150
0.9009
775,992
Sep 22, 2026
0.9200
0.9200
0.9000
0.9150
0.9009
354,047
Sep 21, 2026
0.9000
0.9150
0.9000
0.9150
0.9009
238,029
Sep 18, 2026
0.9150
0.9200
0.9000
0.9050
0.8910
218,597
Sep 17, 2026
0.9150
0.9200
0.9000
0.9150
0.9009
378,110
Sep 16, 2026
0.8950
0.9150
0.8900
0.9150
0.9009
547,912
Sep 15, 2026
0.9000
0.9000
0.8650
0.8950
0.8812
676,122
Sep 14, 2026
0.8700
0.8850
0.8650
0.8750
0.8615
638,295
Sep 11, 2026
0.8700
0.8850
0.8600
0.8850
0.8713
805,521
Sep 10, 2026
0.8900
0.9000
0.8750
0.8900
0.8763
617,906
Sep 9, 2026
0.9000
0.9150
0.8850
0.8900
0.8763
1,046,098
Sep 8, 2026
0.9000
0.9100
0.8900
0.9000
0.8861
451,074
Sep 7, 2026
0.9125
0.9150
0.8900
0.9050
0.8910
450,903
Sep 4, 2026
0.8900
0.9100
0.8775
0.9050
0.8910
655,976
Sep 3, 2026
0.9400
0.9400
0.8700
0.8800
0.8664
498,771
Sep 2, 2026
0.9000
0.9350
0.8900
0.8950
0.8812
1,007,150
Sep 1, 2026
0.9150
0.9250
0.9050
0.9150
0.9009
304,088
Aug 31, 2026
0.9500
0.9500
0.9150
0.9200
0.9058
284,615
Aug 28, 2026
0.9950
0.9950
0.9500
0.9500
0.9353
1,440,246
Aug 27, 2026
0.9750
1.0000
0.9700
0.9850
0.9698
1,323,707
Aug 26, 2026
0.9500
0.9800
0.9300
0.9700
0.9550
1,510,678
Aug 25, 2026
0.8950
0.9500
0.8650
0.9450
0.9304
3,308,226
Aug 24, 2026
0.9700
0.9700
0.9450
0.9700
0.9550
908,815
Aug 21, 2026
0.9500
0.9700
0.9400
0.9700
0.9550
1,263,906
Aug 20, 2026
0.9550
0.9600
0.9400
0.9450
0.9304
594,143
Aug 19, 2026
0.9500
0.9700
0.9400
0.9500
0.9353
1,367,139
Aug 18, 2026
0.9525
0.9750
0.9500
0.9500
0.9353
577,772
Aug 17, 2026
0.9500
0.9650
0.9400
0.9450
0.9304
907,703
Aug 14, 2026
0.9650
0.9650
0.9400
0.9400
0.9255
865,305
Aug 13, 2026
0.9700
0.9800
0.9450
0.9600
0.9452
1,007,280
Aug 12, 2026
0.9500
0.9900
0.9500
0.9800
0.9649
784,363
Aug 11, 2026
0.9350
0.9600
0.9350
0.9500
0.9353
662,235
Aug 10, 2026
0.9450
0.9500
0.9150
0.9400
0.9255
557,979
Aug 7, 2026
0.9200
0.9450
0.9100
0.9450
0.9304
1,211,133
Aug 6, 2026
0.9250
0.9275
0.9000
0.9200
0.9058
4,200,621
Aug 5, 2026
0.8800
0.9300
0.8650
0.9250
0.9107
2,201,693
Aug 4, 2026
0.8750
0.8750
0.8300
0.8700
0.8566
2,299,435
Aug 3, 2026
0.8800
0.8800
0.8500
0.8600
0.8467
994,469
Jul 31, 2026
0.8800
0.8950
0.8750
0.8800
0.8664
187,119
Jul 30, 2026
0.8900
0.8900
0.8650
0.8800
0.8664
554,097
Jul 29, 2026
0.9250
0.9250
0.8800
0.9000
0.8861
613,663
Jul 28, 2026
0.9100
0.9300
0.9000
0.9100
0.8960
1,043,484
Jul 27, 2026
0.9250
0.9250
0.9000
0.9150
0.9009
308,101
Jul 24, 2026
0.9000
0.9150
0.8850
0.8850
0.8713
935,177
Jul 23, 2026
0.9200
0.9400
0.9100
0.9250
0.9107
743,420
Jul 22, 2026
0.9300
0.9450
0.9150
0.9200
0.9058
646,304
Jul 21, 2026
0.9200
0.9400
0.9100
0.9250
0.9107
581,045
Jul 20, 2026
0.9100
0.9350
0.9100
0.9200
0.9058
419,329
Jul 17, 2026
0.9200
0.9200
0.9000
0.9050
0.8910
425,487
Jul 16, 2026
0.9150
0.9150
0.9000
0.9150
0.9009
1,010,115
Jul 15, 2026
0.8900
0.9150
0.8850
0.9150
0.9009
351,884
Jul 14, 2026
0.8800
0.9200
0.8750
0.8900
0.8763
984,151
Jul 13, 2026
0.8800
0.8950
0.8750
0.8800
0.8664
379,240
Jul 10, 2026
0.8800
0.8900
0.8750
0.8800
0.8664
510,438
Jul 9, 2026
0.8800
0.8950
0.8650
0.8800
0.8664
537,420
Jul 8, 2026
0.8850
0.8950
0.8750
0.8800
0.8664
871,230
Jul 7, 2026
0.8800
0.8875
0.8775
0.8850
0.8713
91,331
Jul 6, 2026
0.8850
0.8950
0.8650
0.8850
0.8713
376,451
Jul 3, 2026
0.8800
0.8950
0.8775
0.8850
0.8713
539,591
Jul 2, 2026
0.8850
0.8950
0.8700
0.8850
0.8713
475,643
Jul 1, 2026
0.8850
0.8900
0.8650
0.8750
0.8615
2,914,972
Jun 30, 2026
0.8850
0.9100
0.8800
0.8950
0.8812
449,291
Jun 29, 2026
0.8800
0.8925
0.8650
0.8850
0.8713
770,936
Jun 26, 2026
0.8900
0.8975
0.8650
0.8800
0.8664
1,034,436
Jun 25, 2026
0.9050
0.9150
0.8750
0.8850
0.8713
669,176
Jun 24, 2026
0.9400
0.9400
0.9000
0.9100
0.8960
411,861
Jun 23, 2026
0.9500
0.9600
0.9250
0.9350
0.9206
931,902
Jun 22, 2026
0.9400
1.0050
0.9350
0.9500
0.9353
894,158
Jun 19, 2026
0.8600
0.9300
0.8600
0.9300
0.9156
1,463,403
Jun 18, 2026
0.9100
0.9100
0.9100
0.9100
0.8960
-
Jun 17, 2026
0.9100
0.9100
0.9100
0.9100
0.8960
-
Jun 16, 2026
0.9050
0.9150
0.9000
0.9100
0.8960
362,984
Jun 15, 2026
0.9300
0.9300
0.8950
0.9050
0.8910
663,180
Jun 12, 2026
0.9200
0.9250
0.9000
0.9200
0.9058
630,020
Jun 11, 2026
0.9450
0.9450
0.9000
0.9050
0.8910
601,161
Jun 10, 2026
0.9250
0.9450
0.9250
0.9400
0.9255
173,728
Jun 9, 2026
0.9500
0.9500
0.9250
0.9250
0.9107
519,588
Jun 5, 2026
0.9550
0.9800
0.9500
0.9650
0.9501
1,354,658
Jun 4, 2026
0.9850
1.0000
0.9550
0.9750
0.9600
1,668,719
Jun 3, 2026
0.9000
0.9975
0.9000
0.9850
0.9698
2,562,262
Jun 2, 2026
0.8800
0.8900
0.8600
0.8850
0.8713
280,634
Jun 1, 2026
0.8250
0.8900
0.8250
0.8850
0.8713
763,561
May 29, 2026
0.8200
0.8650
0.8200
0.8350
0.8221
440,311
May 28, 2026
0.8400
0.8500
0.8150
0.8150
0.8024
545,821
May 27, 2026
0.8100
0.8550
0.8100
0.8500
0.8369
698,995
May 26, 2026
0.7900
0.8100
0.7900
0.8100
0.7975
145,116
May 25, 2026
0.8050
0.8150
0.7900
0.7950
0.7827
386,505
May 22, 2026
0.8000
0.8175
0.8000
0.8000
0.7877
347,289
May 21, 2026
0.7900
0.8250
0.7900
0.8100
0.7975
326,067
May 20, 2026
0.8000
0.8000
0.7850
0.7850
0.7729
810,280
May 19, 2026
0.7950
0.8000
0.7900
0.8000
0.7877
818,802
May 18, 2026
0.8200
0.8200
0.7850
0.7950
0.7827
914,770
May 15, 2026
0.8250
0.8300
0.8200
0.8200
0.8073
248,436
May 14, 2026
0.8300
0.8350
0.8200
0.8300
0.8172
152,970
May 13, 2026
0.8250
0.8350
0.8250
0.8300
0.8172
844,670
May 12, 2026
0.8450
0.8450
0.8300
0.8350
0.8221
1,039,023
May 11, 2026
0.8400
0.8475
0.8300
0.8450
0.8320
508,494
May 8, 2026
0.8450
0.8500
0.8300
0.8400
0.8270
496,893
May 7, 2026
0.8500
0.8600
0.8450
0.8450
0.8320
441,940
May 6, 2026
0.8500
0.8500
0.8400
0.8450
0.8320
389,638
May 5, 2026
0.8650
0.8650
0.8350
0.8400
0.8270
342,747
May 4, 2026
0.8700
0.8825
0.8650
0.8650
0.8516
244,481
May 1, 2026
0.8900
0.9000
0.8600
0.8700
0.8566
359,698
Apr 30, 2026
0.9100
0.9100
0.8750
0.8800
0.8664
613,058
Apr 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
0.9400
0.9400
0.8900
0.9100
0.8960
215,144
Apr 28, 2026
0.9600
0.9600
0.9400
0.9400
0.9058
302,769
Apr 27, 2026
0.9700
0.9800
0.9500
0.9500
0.9154
210,152
Apr 24, 2026
0.9800
0.9800
0.9650
0.9700
0.9347
159,242
Apr 23, 2026
0.9800
0.9950
0.9750
0.9800
0.9443
456,444
Apr 22, 2026
1.0000
1.0000
0.9800
0.9800
0.9443
858,225
Apr 21, 2026
0.9900
1.0050
0.9825
0.9900
0.9540
273,247
Apr 20, 2026
0.9800
0.9850
0.9650
0.9750
0.9395
172,005
Apr 17, 2026
0.9750
0.9750
0.9450
0.9750
0.9395
183,433
Apr 16, 2026
0.9350
0.9600
0.9350
0.9600
0.9251
346,525
Apr 15, 2026
0.9450
0.9450
0.9150
0.9350
0.9010
400,489
Apr 14, 2026
0.9450
0.9450
0.9300
0.9400
0.9058
146,637
Apr 13, 2026
0.9500
0.9500
0.9300
0.9450
0.9106
120,793
Apr 10, 2026
0.9400
0.9500
0.9300
0.9500
0.9154
416,614
Apr 9, 2026
0.9500
0.9550
0.9250
0.9300
0.8962
553,065
Apr 8, 2026
0.9000
0.9600
0.9000
0.9350
0.9010
388,286
Apr 7, 2026
0.8800
0.9000
0.8800
0.8900
0.8576
363,469
Apr 2, 2026
0.8925
0.8925
0.8650
0.8700
0.8383
856,963
Apr 1, 2026
0.8400
0.9000
0.8200
0.8700
0.8383
1,333,007
Mar 31, 2026
0.8350
0.8450
0.8300
0.8300
0.7998
142,147
Mar 30, 2026
0.8550
0.8600
0.8250
0.8250
0.7950
467,755
Mar 27, 2026
0.8500
0.8600
0.8400
0.8600
0.8287
127,637
Mar 26, 2026
0.8500
0.8600
0.8450
0.8500
0.8191
195,502
Mar 25, 2026
0.8550
0.8600
0.8400
0.8550
0.8239
80,751
Mar 24, 2026
0.8500
0.8550
0.8300
0.8400
0.8094
251,723
Mar 23, 2026
0.8550
0.8550
0.8200
0.8400
0.8094
859,364
Mar 20, 2026
0.8500
0.8650
0.8450
0.8550
0.8239
237,470
Mar 19, 2026
0.8800
0.8900
0.8550
0.8650
0.8335
1,005,663
Mar 18, 2026
0.8900
0.8900
0.8700
0.8800
0.8480
277,340
Mar 17, 2026
0.8750
0.8900
0.8600
0.8750
0.8432
416,542
Mar 16, 2026
0.8850
0.8850
0.8500
0.8600
0.8287
635,003
Mar 13, 2026
0.8800
0.8900
0.8700
0.8750
0.8432
144,775
Mar 12, 2026
0.9150
0.9150
0.8800
0.8850
0.8528
720,988
Mar 11, 2026
0.9300
0.9400
0.9000
0.9050
0.8721
455,776
Mar 10, 2026
0.9150
0.9450
0.9150
0.9450
0.9106
263,127
Mar 9, 2026
0.9350
0.9350
0.9000
0.9100
0.8769
366,995
Mar 6, 2026
0.9300
0.9350
0.9150
0.9350
0.9010
221,980
Mar 5, 2026
0.9200
0.9350
0.9125
0.9350
0.9010
267,216
Mar 4, 2026
0.9200
0.9200
0.8950
0.9050
0.8721
627,834
Mar 3, 2026
0.9400
0.9450
0.9300
0.9300
0.8962
692,649
Mar 2, 2026
0.9500
0.9600
0.9300
0.9450
0.9106
539,306
Feb 27, 2026
0.9850
0.9850
0.9500
0.9600
0.9251
420,993
Feb 26, 2026
1.0100
1.0100
0.9475
0.9850
0.9492
1,306,372
Feb 25, 2026
0.9800
1.0300
0.8500
1.0300
0.9925
2,539,043
Feb 24, 2026
1.0750
1.0800
1.0450
1.0600
1.0214
302,714
Feb 23, 2026
1.0800
1.0850
1.0650
1.0750
1.0359
392,620
Feb 20, 2026
1.0500
1.0700
1.0400
1.0600
1.0214
113,348
Feb 19, 2026
1.0750
1.0800
1.0500
1.0500
1.0118
614,599
Feb 18, 2026
1.0600
1.0800
1.0600
1.0800
1.0407
515,272
Feb 17, 2026
1.0650
1.0650
1.0450
1.0600
1.0214
121,457
Feb 16, 2026
1.0300
1.0700
1.0300
1.0700
1.0311
311,131
Feb 13, 2026
1.0450
1.0500
1.0050
1.0400
1.0022
192,027
Feb 12, 2026
1.0600
1.0700
1.0450
1.0450
1.0070
280,101
Feb 11, 2026
1.0400
1.0600
1.0300
1.0450
1.0070
362,693
Feb 10, 2026
1.0400
1.0450
1.0200
1.0450
1.0070
204,645
Feb 9, 2026
1.0400
1.0400
1.0100
1.0200
0.9829
215,291
Feb 6, 2026
1.0250
1.0250
0.9900
0.9900
0.9540
939,619
Feb 5, 2026
1.0350
1.0475
1.0250
1.0250
0.9877
298,755
Feb 4, 2026
1.0500
1.0500
1.0300
1.0300
0.9925
95,304
Feb 3, 2026
1.0400
1.0500
1.0300
1.0500
1.0118
112,959
Feb 2, 2026
1.0700
1.0700
1.0250
1.0300
0.9925
225,542
Jan 30, 2026
1.0400
1.0700
1.0350
1.0350
0.9973
194,832
Jan 29, 2026
1.0475
1.0800
1.0400
1.0550
1.0166
215,923
Jan 28, 2026
1.0700
1.0750
1.0400
1.0500
1.0118
254,599
Jan 27, 2026
1.0750
1.0850
1.0650
1.0750
1.0359
139,886
Jan 23, 2026
1.0700
1.0850
1.0650
1.0850
1.0455
220,121
Jan 22, 2026
1.0500
1.0750
1.0400
1.0700
1.0311
253,304
Jan 21, 2026
1.0650
1.0650
1.0500
1.0500
1.0118
161,535
Jan 20, 2026
1.0700
1.0800
1.0500
1.0550
1.0166
189,743
Jan 19, 2026
1.0600
1.0800
1.0600
1.0800
1.0407
29,630
Jan 16, 2026
1.0650
1.0800
1.0650
1.0700
1.0311
84,864
Jan 15, 2026
1.0700
1.0800
1.0650
1.0800
1.0407
189,177
Jan 14, 2026
1.0600
1.0800
1.0500
1.0800
1.0407
176,020
Jan 13, 2026
1.0650
1.0700
1.0550
1.0550
1.0166
211,556
Jan 12, 2026
1.0400
1.0700
1.0400
1.0600
1.0214
134,278
Jan 9, 2026
1.0400
1.0600
1.0400
1.0400
1.0022
189,863
Jan 8, 2026
1.0550
1.0600
1.0400
1.0400
1.0022
112,715
Jan 7, 2026
1.0550
1.0650
1.0400
1.0500
1.0118
147,416
Jan 6, 2026
1.0450
1.0600
1.0400
1.0600
1.0214
269,455
Jan 5, 2026
1.0400
1.0450
1.0300
1.0400
1.0022
135,851
Jan 2, 2026
1.0350
1.0400
1.0250
1.0350
0.9973
75,332
Dec 31, 2025
1.0350
1.0400
1.0200
1.0300
0.9925
84,220
Dec 30, 2025
1.0200
1.0400
1.0175
1.0200
0.9829
97,831
Dec 29, 2025
1.0200
1.0350
1.0150
1.0250
0.9877
220,686
Dec 24, 2025
1.0300
1.0350
1.0250
1.0350
0.9973
65,122
Dec 23, 2025
1.0200
1.0400
1.0200
1.0250
0.9877
110,800
Dec 22, 2025
1.0300
1.0300
1.0200
1.0300
0.9925
453,884
Dec 19, 2025
1.0300
1.0300
1.0200
1.0200
0.9829
158,296
Dec 18, 2025
1.0500
1.0500
1.0250
1.0300
0.9925
402,696
Dec 17, 2025
1.0600
1.0600
1.0400
1.0500
1.0118
137,601
Dec 16, 2025
1.0700
1.0700
1.0450
1.0500
1.0118
90,683
Dec 15, 2025
1.0650
1.0700
1.0450
1.0700
1.0311
55,596
Dec 12, 2025
1.0350
1.0700
1.0300
1.0500
1.0118
266,152
Dec 11, 2025
1.0450
1.0450
1.0300
1.0300
0.9925
115,269
Dec 10, 2025
1.0525
1.0525
1.0300
1.0450
1.0070
171,430
Dec 9, 2025
1.0550
1.0550
1.0300
1.0450
1.0070
247,106
Dec 8, 2025
1.0500
1.0550
1.0400
1.0400
1.0022
78,221
Dec 5, 2025
1.0500
1.0650
1.0400
1.0500
1.0118
140,999
Dec 4, 2025
1.0400
1.0600
1.0400
1.0600
1.0214
161,289
Dec 3, 2025
1.0450
1.0600
1.0400
1.0550
1.0166
235,348
Dec 2, 2025
1.0500
1.0625
1.0400
1.0400
1.0022
266,282
Dec 1, 2025
1.0700
1.0700
1.0500
1.0500
1.0118
150,828
Nov 28, 2025
1.0800
1.0900
1.0700
1.0750
1.0359
241,245
Nov 27, 2025
1.0800
1.0850
1.0700
1.0850
1.0455
177,749
Nov 26, 2025
1.0700
1.0750
1.0550
1.0700
1.0311
116,144
Nov 25, 2025
1.0650
1.0700
1.0500
1.0550
1.0166
125,055
Nov 24, 2025
1.0600
1.0850
1.0575
1.0700
1.0311
342,395
Nov 21, 2025
1.0450
1.0600
1.0350
1.0600
1.0214
252,692
Nov 20, 2025
1.0500
1.0900
1.0500
1.0600
1.0214
437,208
Nov 19, 2025
1.0350
1.0500
1.0200
1.0450
1.0070
308,664
Nov 18, 2025
1.0650
1.0650
1.0350
1.0350
0.9973
401,628
Nov 17, 2025
1.0550
1.0750
1.0500
1.0750
1.0359
446,047
Nov 14, 2025
1.0600
1.0650
1.0500
1.0550
1.0166
271,060
Nov 13, 2025
1.1100
1.1100
1.0700
1.0750
1.0359
251,897
Nov 12, 2025
1.1000
1.1100
1.0950
1.1100
1.0696
152,659
Nov 11, 2025
1.1050
1.1250
1.1000
1.1000
1.0600
359,260
Nov 10, 2025
1.0900
1.1050
1.0900
1.1000
1.0600
152,034
Nov 7, 2025
1.1100
1.1100
1.0800
1.0800
1.0407
275,896
Nov 6, 2025
1.1100
1.1100
1.0950
1.1100
1.0696
96,909
Nov 5, 2025
1.1200
1.1200
1.0900
1.0900
1.0503
143,128
Nov 4, 2025
1.1050
1.1250
1.1000
1.1200
1.0793
442,475
Nov 3, 2025
1.1300
1.1350
1.1025
1.1100
1.0696
324,983
