Acrow Limited ACF

ASX · Australia · Industrial Services

AUD 0.9750-0.02 (-1.52%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.98	-1.52%	AUD 0.99	AUD 1.00	AUD 0.94	1.16M
2026-09-30	AUD 0.99	+7.61%	AUD 0.92	AUD 1.00	AUD 0.91	2.62M
2026-09-29	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.88	735.98K
2026-09-28	AUD 0.92	+1.10%	AUD 0.91	AUD 0.93	AUD 0.91	799.16K
2026-09-25	AUD 0.91	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	102.97K
2026-09-24	AUD 0.92	+0.55%	AUD 0.90	AUD 0.93	AUD 0.90	889.23K
2026-09-23	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	775.99K
2026-09-22	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	354.05K
2026-09-21	AUD 0.92	+1.10%	AUD 0.90	AUD 0.92	AUD 0.90	238.03K
2026-09-18	AUD 0.90	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	218.60K
2026-09-17	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	378.11K
2026-09-16	AUD 0.92	+2.23%	AUD 0.89	AUD 0.92	AUD 0.89	547.91K
2026-09-15	AUD 0.89	+2.29%	AUD 0.90	AUD 0.90	AUD 0.87	676.12K
2026-09-14	AUD 0.88	-1.13%	AUD 0.87	AUD 0.88	AUD 0.87	638.30K
2026-09-11	AUD 0.88	-0.56%	AUD 0.87	AUD 0.88	AUD 0.86	805.52K
2026-09-10	AUD 0.89	0.00%	AUD 0.89	AUD 0.90	AUD 0.88	617.91K
2026-09-09	AUD 0.89	-1.11%	AUD 0.90	AUD 0.92	AUD 0.88	1.05M
2026-09-08	AUD 0.90	-0.55%	AUD 0.90	AUD 0.91	AUD 0.89	451.07K
2026-09-07	AUD 0.90	0.00%	AUD 0.91	AUD 0.92	AUD 0.89	450.90K
2026-09-04	AUD 0.90	+2.84%	AUD 0.89	AUD 0.91	AUD 0.88	655.98K
2026-09-03	AUD 0.88	-1.68%	AUD 0.94	AUD 0.94	AUD 0.87	498.77K
2026-09-02	AUD 0.89	-2.19%	AUD 0.90	AUD 0.94	AUD 0.89	1.01M
2026-09-01	AUD 0.92	-0.54%	AUD 0.92	AUD 0.93	AUD 0.90	304.09K
2026-08-31	AUD 0.92	-3.16%	AUD 0.95	AUD 0.95	AUD 0.92	284.62K
2026-08-28	AUD 0.95	-3.55%	AUD 1.00	AUD 1.00	AUD 0.95	1.44M
2026-08-27	AUD 0.99	+1.55%	AUD 0.98	AUD 1.00	AUD 0.97	1.32M
2026-08-26	AUD 0.97	+2.65%	AUD 0.95	AUD 0.98	AUD 0.93	1.51M
2026-08-25	AUD 0.94	-2.58%	AUD 0.89	AUD 0.95	AUD 0.87	3.31M
2026-08-24	AUD 0.97	0.00%	AUD 0.97	AUD 0.97	AUD 0.94	908.82K
2026-08-21	AUD 0.97	+2.65%	AUD 0.95	AUD 0.97	AUD 0.94	1.26M
2026-08-20	AUD 0.94	-0.53%	AUD 0.95	AUD 0.96	AUD 0.94	594.14K
2026-08-19	AUD 0.95	0.00%	AUD 0.95	AUD 0.97	AUD 0.94	1.37M
2026-08-18	AUD 0.95	+0.53%	AUD 0.95	AUD 0.98	AUD 0.95	577.77K
2026-08-17	AUD 0.94	+0.53%	AUD 0.95	AUD 0.96	AUD 0.94	907.70K
2026-08-14	AUD 0.94	-2.08%	AUD 0.96	AUD 0.96	AUD 0.94	865.31K
2026-08-13	AUD 0.96	-2.04%	AUD 0.97	AUD 0.98	AUD 0.94	1.01M
2026-08-12	AUD 0.98	+3.16%	AUD 0.95	AUD 0.99	AUD 0.95	784.36K
2026-08-11	AUD 0.95	+1.06%	AUD 0.94	AUD 0.96	AUD 0.94	662.24K
2026-08-10	AUD 0.94	-0.53%	AUD 0.94	AUD 0.95	AUD 0.92	557.98K
2026-08-07	AUD 0.94	+2.72%	AUD 0.92	AUD 0.94	AUD 0.91	1.21M
2026-08-06	AUD 0.92	-0.54%	AUD 0.93	AUD 0.93	AUD 0.90	4.20M
2026-08-05	AUD 0.93	+6.32%	AUD 0.88	AUD 0.93	AUD 0.87	2.20M
2026-08-04	AUD 0.87	+1.16%	AUD 0.88	AUD 0.88	AUD 0.83	2.30M
2026-08-03	AUD 0.86	-2.27%	AUD 0.88	AUD 0.88	AUD 0.85	994.47K
2026-07-31	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	187.12K
2026-07-30	AUD 0.88	-2.22%	AUD 0.89	AUD 0.89	AUD 0.87	554.10K
2026-07-29	AUD 0.90	-1.10%	AUD 0.93	AUD 0.93	AUD 0.88	613.66K
2026-07-28	AUD 0.91	-0.55%	AUD 0.91	AUD 0.93	AUD 0.90	1.04M
2026-07-27	AUD 0.92	+3.39%	AUD 0.93	AUD 0.93	AUD 0.90	308.10K
2026-07-24	AUD 0.88	-4.32%	AUD 0.90	AUD 0.92	AUD 0.88	935.18K
2026-07-23	AUD 0.93	+0.54%	AUD 0.92	AUD 0.94	AUD 0.91	743.42K
2026-07-22	AUD 0.92	-0.54%	AUD 0.93	AUD 0.94	AUD 0.92	646.30K
2026-07-21	AUD 0.93	+0.54%	AUD 0.92	AUD 0.94	AUD 0.91	581.05K
2026-07-20	AUD 0.92	+1.66%	AUD 0.91	AUD 0.94	AUD 0.91	419.33K
2026-07-17	AUD 0.90	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	425.49K
2026-07-16	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	1.01M
2026-07-15	AUD 0.92	+2.81%	AUD 0.89	AUD 0.92	AUD 0.88	351.88K
2026-07-14	AUD 0.89	+1.14%	AUD 0.88	AUD 0.92	AUD 0.88	984.15K
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	379.24K
2026-07-10	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	510.44K
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	537.42K
2026-07-08	AUD 0.88	-0.56%	AUD 0.88	AUD 0.89	AUD 0.88	871.23K
2026-07-07	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	91.33K
2026-07-06	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	376.45K
2026-07-03	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	539.59K
2026-07-02	AUD 0.88	+1.14%	AUD 0.88	AUD 0.89	AUD 0.87	475.64K
2026-07-01	AUD 0.88	-2.23%	AUD 0.88	AUD 0.89	AUD 0.87	2.91M
2026-06-30	AUD 0.89	+1.13%	AUD 0.88	AUD 0.91	AUD 0.88	449.29K
2026-06-29	AUD 0.88	+0.57%	AUD 0.88	AUD 0.89	AUD 0.87	770.94K
2026-06-26	AUD 0.88	-0.56%	AUD 0.89	AUD 0.90	AUD 0.87	1.03M
2026-06-25	AUD 0.88	-2.75%	AUD 0.90	AUD 0.92	AUD 0.88	669.18K
2026-06-24	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.90	411.86K
2026-06-23	AUD 0.94	-1.58%	AUD 0.95	AUD 0.96	AUD 0.93	931.90K
2026-06-22	AUD 0.95	+2.15%	AUD 0.94	AUD 1.00	AUD 0.94	894.16K
2026-06-19	AUD 0.93	+2.20%	AUD 0.86	AUD 0.93	AUD 0.86	1.46M
2026-06-18	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	0
2026-06-17	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	0
2026-06-16	AUD 0.91	+0.55%	AUD 0.90	AUD 0.92	AUD 0.90	362.98K
2026-06-15	AUD 0.90	-1.63%	AUD 0.93	AUD 0.93	AUD 0.89	663.18K
2026-06-12	AUD 0.92	+1.66%	AUD 0.92	AUD 0.93	AUD 0.90	630.02K
2026-06-11	AUD 0.90	-3.72%	AUD 0.94	AUD 0.94	AUD 0.90	601.16K
2026-06-10	AUD 0.94	+1.62%	AUD 0.93	AUD 0.94	AUD 0.93	173.73K
2026-06-09	AUD 0.93	-4.15%	AUD 0.95	AUD 0.95	AUD 0.93	519.59K
2026-06-05	AUD 0.96	-1.03%	AUD 0.95	AUD 0.98	AUD 0.95	1.35M
2026-06-04	AUD 0.98	-1.02%	AUD 0.99	AUD 1.00	AUD 0.95	1.67M
2026-06-03	AUD 0.99	+11.30%	AUD 0.90	AUD 1.00	AUD 0.90	2.56M
2026-06-02	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.86	280.63K
2026-06-01	AUD 0.88	+5.99%	AUD 0.82	AUD 0.89	AUD 0.82	763.56K
2026-05-29	AUD 0.83	+2.45%	AUD 0.82	AUD 0.87	AUD 0.82	440.31K
2026-05-28	AUD 0.81	-4.12%	AUD 0.84	AUD 0.85	AUD 0.81	545.82K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.98	-1.52%	AUD 0.99	AUD 1.00	AUD 0.94	1.16M
2026-09-30	AUD 0.99	+7.61%	AUD 0.92	AUD 1.00	AUD 0.91	2.62M
2026-09-29	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.88	735.98K
2026-09-28	AUD 0.92	+1.10%	AUD 0.91	AUD 0.93	AUD 0.91	799.16K
2026-09-25	AUD 0.91	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	102.97K
2026-09-24	AUD 0.92	+0.55%	AUD 0.90	AUD 0.93	AUD 0.90	889.23K
2026-09-23	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	775.99K
2026-09-22	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	354.05K
2026-09-21	AUD 0.92	+1.10%	AUD 0.90	AUD 0.92	AUD 0.90	238.03K
2026-09-18	AUD 0.90	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	218.60K
2026-09-17	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	378.11K
2026-09-16	AUD 0.92	+2.23%	AUD 0.89	AUD 0.92	AUD 0.89	547.91K
2026-09-15	AUD 0.89	+2.29%	AUD 0.90	AUD 0.90	AUD 0.87	676.12K
2026-09-14	AUD 0.88	-1.13%	AUD 0.87	AUD 0.88	AUD 0.87	638.30K
2026-09-11	AUD 0.88	-0.56%	AUD 0.87	AUD 0.88	AUD 0.86	805.52K
2026-09-10	AUD 0.89	0.00%	AUD 0.89	AUD 0.90	AUD 0.88	617.91K
2026-09-09	AUD 0.89	-1.11%	AUD 0.90	AUD 0.92	AUD 0.88	1.05M
2026-09-08	AUD 0.90	-0.55%	AUD 0.90	AUD 0.91	AUD 0.89	451.07K
2026-09-07	AUD 0.90	0.00%	AUD 0.91	AUD 0.92	AUD 0.89	450.90K
2026-09-04	AUD 0.90	+2.84%	AUD 0.89	AUD 0.91	AUD 0.88	655.98K
2026-09-03	AUD 0.88	-1.68%	AUD 0.94	AUD 0.94	AUD 0.87	498.77K
2026-09-02	AUD 0.89	-2.19%	AUD 0.90	AUD 0.94	AUD 0.89	1.01M
2026-09-01	AUD 0.92	-0.54%	AUD 0.92	AUD 0.93	AUD 0.90	304.09K
2026-08-31	AUD 0.92	-3.16%	AUD 0.95	AUD 0.95	AUD 0.92	284.62K
2026-08-28	AUD 0.95	-3.55%	AUD 1.00	AUD 1.00	AUD 0.95	1.44M
2026-08-27	AUD 0.99	+1.55%	AUD 0.98	AUD 1.00	AUD 0.97	1.32M
2026-08-26	AUD 0.97	+2.65%	AUD 0.95	AUD 0.98	AUD 0.93	1.51M
2026-08-25	AUD 0.94	-2.58%	AUD 0.89	AUD 0.95	AUD 0.87	3.31M
2026-08-24	AUD 0.97	0.00%	AUD 0.97	AUD 0.97	AUD 0.94	908.82K
2026-08-21	AUD 0.97	+2.65%	AUD 0.95	AUD 0.97	AUD 0.94	1.26M
2026-08-20	AUD 0.94	-0.53%	AUD 0.95	AUD 0.96	AUD 0.94	594.14K
2026-08-19	AUD 0.95	0.00%	AUD 0.95	AUD 0.97	AUD 0.94	1.37M
2026-08-18	AUD 0.95	+0.53%	AUD 0.95	AUD 0.98	AUD 0.95	577.77K
2026-08-17	AUD 0.94	+0.53%	AUD 0.95	AUD 0.96	AUD 0.94	907.70K
2026-08-14	AUD 0.94	-2.08%	AUD 0.96	AUD 0.96	AUD 0.94	865.31K
2026-08-13	AUD 0.96	-2.04%	AUD 0.97	AUD 0.98	AUD 0.94	1.01M
2026-08-12	AUD 0.98	+3.16%	AUD 0.95	AUD 0.99	AUD 0.95	784.36K
2026-08-11	AUD 0.95	+1.06%	AUD 0.94	AUD 0.96	AUD 0.94	662.24K
2026-08-10	AUD 0.94	-0.53%	AUD 0.94	AUD 0.95	AUD 0.92	557.98K
2026-08-07	AUD 0.94	+2.72%	AUD 0.92	AUD 0.94	AUD 0.91	1.21M
2026-08-06	AUD 0.92	-0.54%	AUD 0.93	AUD 0.93	AUD 0.90	4.20M
2026-08-05	AUD 0.93	+6.32%	AUD 0.88	AUD 0.93	AUD 0.87	2.20M
2026-08-04	AUD 0.87	+1.16%	AUD 0.88	AUD 0.88	AUD 0.83	2.30M
2026-08-03	AUD 0.86	-2.27%	AUD 0.88	AUD 0.88	AUD 0.85	994.47K
2026-07-31	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	187.12K
2026-07-30	AUD 0.88	-2.22%	AUD 0.89	AUD 0.89	AUD 0.87	554.10K
2026-07-29	AUD 0.90	-1.10%	AUD 0.93	AUD 0.93	AUD 0.88	613.66K
2026-07-28	AUD 0.91	-0.55%	AUD 0.91	AUD 0.93	AUD 0.90	1.04M
2026-07-27	AUD 0.92	+3.39%	AUD 0.93	AUD 0.93	AUD 0.90	308.10K
2026-07-24	AUD 0.88	-4.32%	AUD 0.90	AUD 0.92	AUD 0.88	935.18K
2026-07-23	AUD 0.93	+0.54%	AUD 0.92	AUD 0.94	AUD 0.91	743.42K
2026-07-22	AUD 0.92	-0.54%	AUD 0.93	AUD 0.94	AUD 0.92	646.30K
2026-07-21	AUD 0.93	+0.54%	AUD 0.92	AUD 0.94	AUD 0.91	581.05K
2026-07-20	AUD 0.92	+1.66%	AUD 0.91	AUD 0.94	AUD 0.91	419.33K
2026-07-17	AUD 0.90	-1.09%	AUD 0.92	AUD 0.92	AUD 0.90	425.49K
2026-07-16	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.90	1.01M
2026-07-15	AUD 0.92	+2.81%	AUD 0.89	AUD 0.92	AUD 0.88	351.88K
2026-07-14	AUD 0.89	+1.14%	AUD 0.88	AUD 0.92	AUD 0.88	984.15K
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	379.24K
2026-07-10	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	510.44K
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	537.42K
2026-07-08	AUD 0.88	-0.56%	AUD 0.88	AUD 0.89	AUD 0.88	871.23K
2026-07-07	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	91.33K
2026-07-06	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	376.45K
2026-07-03	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	539.59K
2026-07-02	AUD 0.88	+1.14%	AUD 0.88	AUD 0.89	AUD 0.87	475.64K
2026-07-01	AUD 0.88	-2.23%	AUD 0.88	AUD 0.89	AUD 0.87	2.91M
2026-06-30	AUD 0.89	+1.13%	AUD 0.88	AUD 0.91	AUD 0.88	449.29K
2026-06-29	AUD 0.88	+0.57%	AUD 0.88	AUD 0.89	AUD 0.87	770.94K
2026-06-26	AUD 0.88	-0.56%	AUD 0.89	AUD 0.90	AUD 0.87	1.03M
2026-06-25	AUD 0.88	-2.75%	AUD 0.90	AUD 0.92	AUD 0.88	669.18K
2026-06-24	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.90	411.86K
2026-06-23	AUD 0.94	-1.58%	AUD 0.95	AUD 0.96	AUD 0.93	931.90K
2026-06-22	AUD 0.95	+2.15%	AUD 0.94	AUD 1.00	AUD 0.94	894.16K
2026-06-19	AUD 0.93	+2.20%	AUD 0.86	AUD 0.93	AUD 0.86	1.46M
2026-06-18	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	0
2026-06-17	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	0
2026-06-16	AUD 0.91	+0.55%	AUD 0.90	AUD 0.92	AUD 0.90	362.98K
2026-06-15	AUD 0.90	-1.63%	AUD 0.93	AUD 0.93	AUD 0.89	663.18K
2026-06-12	AUD 0.92	+1.66%	AUD 0.92	AUD 0.93	AUD 0.90	630.02K
2026-06-11	AUD 0.90	-3.72%	AUD 0.94	AUD 0.94	AUD 0.90	601.16K
2026-06-10	AUD 0.94	+1.62%	AUD 0.93	AUD 0.94	AUD 0.93	173.73K
2026-06-09	AUD 0.93	-4.15%	AUD 0.95	AUD 0.95	AUD 0.93	519.59K
2026-06-05	AUD 0.96	-1.03%	AUD 0.95	AUD 0.98	AUD 0.95	1.35M
2026-06-04	AUD 0.98	-1.02%	AUD 0.99	AUD 1.00	AUD 0.95	1.67M
2026-06-03	AUD 0.99	+11.30%	AUD 0.90	AUD 1.00	AUD 0.90	2.56M
2026-06-02	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.86	280.63K
2026-06-01	AUD 0.88	+5.99%	AUD 0.82	AUD 0.89	AUD 0.82	763.56K
2026-05-29	AUD 0.83	+2.45%	AUD 0.82	AUD 0.87	AUD 0.82	440.31K
2026-05-28	AUD 0.81	-4.12%	AUD 0.84	AUD 0.85	AUD 0.81	545.82K