Acrow Ltd (ACF)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.440528634361 | 1.135 | 1.16 | 1.1 | 252640 | 1.13766035 | DE |
| 4 | 0.06 | 5.60747663551 | 1.07 | 1.16 | 1.045 | 460464 | 1.09565089 | DE |
| 12 | -0.02 | -1.73913043478 | 1.15 | 1.22 | 1.035 | 409495 | 1.11548699 | DE |
| 26 | 0.08 | 7.61904761905 | 1.05 | 1.345 | 1.02 | 478819 | 1.14380129 | DE |
| 52 | 0.33 | 41.25 | 0.8 | 1.345 | 0.76 | 457457 | 1.03198154 | DE |
| 156 | 0.7 | 162.790697674 | 0.43 | 1.345 | 0.385 | 391940 | 0.74800135 | DE |
| 260 | 0.805 | 247.692307692 | 0.325 | 1.345 | 0.13 | 346068 | 0.61838281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1299999 | 217193 |
| 1721801700 | 1.1399999 | -0.02 | -1.30 | 1.15 | 1.15 | 1.1299999 | 219295 |
| 1721715300 | 1.155 | 0.02 | 1.76 | 1.145 | 1.16 | 1.1299999 | 370639 |
| 1721628900 | 1.135 | 0 | 0.00 | 1.1399999 | 1.15 | 1.125 | 326374 |
| 1721369700 | 1.135 | 0.02 | 2.25 | 1.11 | 1.135 | 1.1 | 140946 |
| 1721283300 | 1.11 | -0.02 | -1.77 | 1.135 | 1.135 | 1.105 | 205948 |
| 1721196900 | 1.1299999 | 0.01 | 0.89 | 1.115 | 1.1399999 | 1.095 | 397523 |
| 1721110500 | 1.12 | 0.04 | 3.23 | 1.085 | 1.125 | 1.085 | 493827 |
| 1721024100 | 1.085 | -0.03 | -2.25 | 1.125 | 1.125 | 1.085 | 501835 |
| 1720764900 | 1.11 | 0.02 | 1.83 | 1.09 | 1.135 | 1.09 | 696260 |
| 1720678500 | 1.09 | 0.03 | 2.35 | 1.07 | 1.1 | 1.065 | 480098 |
| 1720592100 | 1.065 | -0.01 | -0.47 | 1.0725 | 1.0725 | 1.06 | 515393 |
| 1720505700 | 1.07 | 0.01 | 0.94 | 1.07 | 1.09 | 1.055 | 849038 |
| 1720419300 | 1.06 | -0.02 | -1.40 | 1.075 | 1.085 | 1.06 | 495274 |
| 1720160100 | 1.075 | -0.02 | -1.83 | 1.105 | 1.105 | 1.075 | 590540 |
| 1720073700 | 1.095 | -0.01 | -0.68 | 1.085 | 1.1 | 1.085 | 272338 |
| 1719987300 | 1.1025 | 0 | 0.23 | 1.09 | 1.1225 | 1.07 | 527031 |
| 1719900900 | 1.1 | 0.05 | 4.76 | 1.085 | 1.1399999 | 1.08 | 1522246 |
| 1719814500 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.045 | 267579 |
| 1719555300 | 1.06 | -0.01 | -0.47 | 1.07 | 1.08 | 1.06 | 151111 |
| 1719468900 | 1.065 | 0.01 | 0.95 | 1.07 | 1.08 | 1.055 | 185978 |
| 1719382500 | 1.055 | -0.01 | -0.94 | 1.055 | 1.07 | 1.05 | 258407 |
| 1719296100 | 1.065 | 0 | 0.00 | 1.06 | 1.075 | 1.055 | 298010 |
| 1719209700 | 1.065 | -0.01 | -0.93 | 1.075 | 1.08 | 1.06 | 156837 |
| 1718950500 | 1.075 | -0.01 | -0.92 | 1.095 | 1.095 | 1.07 | 375390 |
| 1718864100 | 1.085 | -0.03 | -2.25 | 1.11 | 1.11 | 1.085 | 83545 |
| 1718777700 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 256362 |
| 1718691300 | 1.07 | 0.01 | 0.47 | 1.07 | 1.07 | 1.06 | 253382 |
| 1718604900 | 1.065 | 0 | 0.00 | 1.065 | 1.075 | 1.055 | 505944 |
| 1718345700 | 1.065 | 0.01 | 0.95 | 1.06 | 1.08 | 1.06 | 273456 |
| 1718259300 | 1.055 | -0.02 | -1.40 | 1.08 | 1.08 | 1.055 | 536249 |
| 1718172900 | 1.07 | 0.01 | 0.47 | 1.06 | 1.08 | 1.055 | 515287 |
| 1718086500 | 1.065 | -0.04 | -3.18 | 1.08 | 1.09 | 1.035 | 1041740 |
| 1717740900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.135 | 1.09 | 649297 |
| 1717654500 | 1.1299999 | 0 | 0.00 | 1.135 | 1.145 | 1.115 | 536215 |
| 1717568100 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1399999 | 1.115 | 283091 |
| 1717481700 | 1.125 | -0.02 | -1.32 | 1.135 | 1.145 | 1.125 | 271355 |
| 1717395300 | 1.1399999 | 0 | 0.00 | 1.15 | 1.155 | 1.1399999 | 330028 |
| 1717136100 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1299999 | 160712 |
| 1717049700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1299999 | 156125 |
| 1716963300 | 1.1399999 | -0.03 | -2.15 | 1.165 | 1.165 | 1.135 | 632561 |
| 1716876900 | 1.165 | 0.01 | 0.87 | 1.15 | 1.175 | 1.15 | 203446 |
| 1716790500 | 1.155 | 0.01 | 0.43 | 1.155 | 1.16 | 1.1399999 | 369397 |
| 1716531300 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.1399999 | 449878 |
| 1716444900 | 1.15 | -0.02 | -1.71 | 1.16 | 1.165 | 1.1399999 | 196151 |
| 1716358500 | 1.17 | 0.01 | 1.30 | 1.16 | 1.185 | 1.155 | 186328 |
| 1716272100 | 1.155 | 0 | 0.00 | 1.16 | 1.17 | 1.1399999 | 369613 |
| 1716185700 | 1.155 | -0.02 | -1.28 | 1.175 | 1.175 | 1.1399999 | 448001 |
| 1715926500 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.17 | 110823 |
| 1715840100 | 1.18 | 0.02 | 1.72 | 1.175 | 1.195 | 1.17 | 274351 |
| 1715753700 | 1.16 | -0.04 | -2.93 | 1.21 | 1.21 | 1.16 | 504266 |
| 1715667300 | 1.195 | 0.02 | 1.27 | 1.19 | 1.22 | 1.185 | 359669 |
| 1715580900 | 1.18 | 0.01 | 0.85 | 1.175 | 1.2075 | 1.175 | 550460 |
| 1715321700 | 1.17 | 0.01 | 0.86 | 1.18 | 1.19 | 1.16 | 581414 |
| 1715235300 | 1.16 | -0.02 | -1.28 | 1.18 | 1.19 | 1.15 | 593087 |
| 1715148900 | 1.175 | -0.02 | -1.67 | 1.2 | 1.2 | 1.175 | 322670 |
| 1715062500 | 1.195 | 0.04 | 3.46 | 1.17 | 1.215 | 1.17 | 774957 |
| 1714976100 | 1.155 | 0.03 | 2.67 | 1.1299999 | 1.165 | 1.12 | 471957 |
| 1714716900 | 1.125 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.115 | 432724 |
| 1714630500 | 1.1299999 | 0 | 0.44 | 1.15 | 1.15 | 1.125 | 177736 |
| 1714544100 | 1.125 | 0 | 0.00 | 1.12 | 1.135 | 1.11 | 242973 |
| 1714457700 | 1.125 | 0 | 0.00 | 1.135 | 1.135 | 1.105 | 452586 |
| 1714371300 | 1.125 | 0 | 0.45 | 1.1 | 1.145 | 1.095 | 474605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
