Acrow Ltd (ACF)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.42180094787 | 1.055 | 1.08 | 1.03 | 435093 | 1.05207007 | DE |
| 4 | -0.08 | -6.95652173913 | 1.15 | 1.16 | 0.995 | 582881 | 1.0527022 | DE |
| 12 | 0 | 0 | 1.07 | 1.195 | 0.995 | 347165 | 1.0841651 | DE |
| 26 | 0.05 | 4.90196078431 | 1.02 | 1.195 | 0.995 | 403343 | 1.07677502 | DE |
| 52 | -0.12 | -10.0840336134 | 1.19 | 1.235 | 0.915 | 457517 | 1.08018981 | DE |
| 156 | 0.565 | 111.881188119 | 0.505 | 1.345 | 0.41 | 394217 | 0.90259963 | DE |
| 260 | 0.935 | 692.592592593 | 0.135 | 1.345 | 0.135 | 369833 | 0.72255966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 1.06 | 0 | 0.00 | 1.08 | 1.105 | 1.06 | 772996 |
| 1742534100 | 1.06 | -0.01 | -0.47 | 1.075 | 1.075 | 1.055 | 450340 |
| 1742447700 | 1.065 | 0.01 | 1.43 | 1.055 | 1.07 | 1.045 | 269740 |
| 1742361300 | 1.05 | -0.01 | -1.18 | 1.06 | 1.08 | 1.04 | 541586 |
| 1742274900 | 1.0625 | 0.03 | 3.16 | 1.04 | 1.075 | 1.04 | 437842 |
| 1742188500 | 1.03 | -0.01 | -0.96 | 1.055 | 1.055 | 1.03 | 475958 |
| 1741929300 | 1.04 | 0.02 | 1.46 | 1.03 | 1.045 | 1.02 | 319430 |
| 1741842900 | 1.025 | -0.01 | -0.49 | 1.035 | 1.06 | 1.025 | 595727 |
| 1741756500 | 1.03 | 0.01 | 0.49 | 1.035 | 1.045 | 1.02 | 515610 |
| 1741670100 | 1.025 | -0.02 | -1.91 | 1.03 | 1.045 | 1.01 | 1263982 |
| 1741583700 | 1.045 | 0.01 | 0.97 | 1.025 | 1.065 | 1.02 | 748041 |
| 1741324500 | 1.035 | -0.02 | -1.43 | 1.05 | 1.065 | 1.02 | 580046 |
| 1741238100 | 1.05 | 0 | 0.00 | 1.045 | 1.07 | 1.045 | 287057 |
| 1741151700 | 1.05 | 0.01 | 0.48 | 1.045 | 1.055 | 1.025 | 418915 |
| 1741065300 | 1.045 | -0.02 | -1.42 | 1.05 | 1.06 | 1.035 | 518338 |
| 1740978900 | 1.06 | -0.01 | -0.47 | 1.1 | 1.1 | 1.06 | 486131 |
| 1740719700 | 1.065 | 0 | 0.47 | 1.055 | 1.12 | 1.05 | 771823 |
| 1740633300 | 1.06 | -0.07 | -5.78 | 1.04 | 1.07 | 0.995 | 2193230 |
| 1740546900 | 1.125 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 473821 |
| 1740460500 | 1.135 | -0.03 | -2.16 | 1.16 | 1.16 | 1.1299999 | 239121 |
| 1740374100 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.15 | 70880 |
| 1740114900 | 1.145 | -0.01 | -0.87 | 1.16 | 1.16 | 1.145 | 201814 |
| 1740028500 | 1.155 | -0.01 | -0.43 | 1.16 | 1.175 | 1.15 | 60389 |
| 1739942100 | 1.16 | -0.01 | -0.85 | 1.16 | 1.17 | 1.15 | 133490 |
| 1739855700 | 1.17 | 0 | 0.43 | 1.165 | 1.185 | 1.15 | 274086 |
| 1739769300 | 1.165 | 0.01 | 0.43 | 1.175 | 1.18 | 1.155 | 199257 |
| 1739510100 | 1.16 | -0.01 | -0.43 | 1.155 | 1.17 | 1.155 | 25267 |
| 1739423700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.15 | 257206 |
| 1739337300 | 1.17 | -0 | -0.21 | 1.165 | 1.175 | 1.1399999 | 383408 |
| 1739250900 | 1.1725 | -0 | -0.21 | 1.17 | 1.195 | 1.17 | 360642 |
| 1739164500 | 1.175 | 0.03 | 2.17 | 1.15 | 1.18 | 1.145 | 386088 |
| 1738905300 | 1.15 | 0 | 0.00 | 1.155 | 1.16 | 1.1399999 | 177141 |
| 1738818900 | 1.15 | 0.01 | 1.32 | 1.15 | 1.16 | 1.12 | 477508 |
| 1738732500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.155 | 1.125 | 226817 |
| 1738646100 | 1.1299999 | -0.02 | -1.31 | 1.1399999 | 1.1399999 | 1.115 | 164199 |
| 1738559700 | 1.145 | -0.02 | -1.29 | 1.155 | 1.155 | 1.1299999 | 412532 |
| 1738300500 | 1.16 | 0.04 | 4.04 | 1.1 | 1.16 | 1.1 | 455495 |
| 1738214100 | 1.115 | 0.01 | 1.36 | 1.115 | 1.125 | 1.11 | 119996 |
| 1738127700 | 1.1 | -0.01 | -0.90 | 1.125 | 1.125 | 1.1 | 235325 |
| 1738041300 | 1.11 | 0 | 0.00 | 1.1 | 1.12 | 1.08 | 387311 |
| 1737695700 | 1.11 | -0.02 | -1.33 | 1.115 | 1.12 | 1.1 | 58684 |
| 1737609300 | 1.125 | 0.01 | 1.35 | 1.1 | 1.125 | 1.09 | 541728 |
| 1737522900 | 1.11 | 0.03 | 2.30 | 1.1075 | 1.115 | 1.095 | 193169 |
| 1737436500 | 1.085 | -0.01 | -0.91 | 1.09 | 1.1 | 1.08 | 136663 |
| 1737350100 | 1.095 | 0 | 0.46 | 1.095 | 1.12 | 1.075 | 371635 |
| 1737090900 | 1.09 | 0 | 0.00 | 1.085 | 1.09 | 1.08 | 46863 |
| 1737004500 | 1.09 | 0.01 | 0.46 | 1.08 | 1.09 | 1.07 | 149961 |
| 1736918100 | 1.085 | 0 | 0.46 | 1.08 | 1.095 | 1.08 | 134966 |
| 1736831700 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 21424 |
| 1736745300 | 1.08 | -0.01 | -0.92 | 1.07 | 1.085 | 1.07 | 151853 |
| 1736486100 | 1.09 | 0.02 | 1.40 | 1.095 | 1.1 | 1.075 | 83897 |
| 1736399700 | 1.075 | -0.01 | -0.46 | 1.09 | 1.105 | 1.07 | 219521 |
| 1736313300 | 1.08 | -0.02 | -1.37 | 1.095 | 1.1 | 1.08 | 114009 |
| 1736226900 | 1.095 | 0 | 0.46 | 1.09 | 1.095 | 1.08 | 73935 |
| 1736140500 | 1.09 | -0.01 | -0.46 | 1.09 | 1.105 | 1.085 | 372676 |
| 1735881300 | 1.095 | 0.01 | 1.39 | 1.085 | 1.095 | 1.08 | 63538 |
| 1735794900 | 1.08 | -0.01 | -1.19 | 1.09 | 1.095 | 1.075 | 64286 |
| 1735617660 | 1.093 | 0.01 | 0.74 | 1.09 | 1.1075 | 1.085 | 421793 |
| 1735535700 | 1.085 | 0 | 0.46 | 1.07 | 1.085 | 1.07 | 319380 |
| 1735276500 | 1.08 | 0.02 | 1.89 | 1.065 | 1.08 | 1.06 | 199030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
