S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Acorn Capital Investment Fund Limited (ACQ)
Acorn Capital Investment Fund Limited (ACQ) Historical

ACQ Acorn Capital Investment Fund Limited

0.805

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 20 minutes

ACQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.805	-0.01	-1.23%	0.805	0.815	0.805	132,458
May 07 2024	0.815	0.005	0.62%	0.81	0.815	0.81	97,934
May 06 2024	0.81	-0.015	-1.82%	0.82	0.825	0.81	239,607
May 03 2024	0.825	0.00	0.00%	0.83	0.83	0.82	94,677
May 02 2024	0.825	-0.045	-5.17%	0.85	0.85	0.81	611,956
May 01 2024	0.87	-0.015	-1.69%	0.88	0.88	0.85	310,390
Apr 30 2024	0.885	0.00	0.00%	0.89	0.89	0.88	102,654
Apr 29 2024	0.885	-0.005	-0.56%	0.89	0.89	0.87	62,096
Apr 26 2024	0.89	0.025	2.89%	0.865	0.89	0.865	80,044
Apr 24 2024	0.865	0.005	0.58%	0.86	0.87	0.86	60,094
Apr 23 2024	0.86	0.00	0.00%	0.86	0.875	0.855	195,920
Apr 22 2024	0.86	-0.01	-1.15%	0.87	0.88	0.86	61,998
Apr 19 2024	0.87	-0.005	-0.57%	0.875	0.875	0.86	99,314
Apr 18 2024	0.875	-0.015	-1.69%	0.89	0.89	0.875	46,070
Apr 17 2024	0.89	0.00	0.00%	0.89	0.89	0.88	36,040
Apr 16 2024	0.89	0.01	1.14%	0.88	0.895	0.875	155,033
Apr 15 2024	0.88	0.00	0.00%	0.885	0.89	0.88	24,079
Apr 12 2024	0.88	0.015	1.73%	0.865	0.885	0.865	59,739
Apr 11 2024	0.865	0.00	0.00%	0.865	0.87	0.86	31,419
Apr 10 2024	0.865	0.01	1.17%	0.86	0.875	0.86	44,282
Apr 09 2024	0.855	0.00	0.00%	0.86	0.86	0.855	183,602
Apr 08 2024	0.855	0.00	0.00%	0.855	0.855	0.855	0.00
Apr 05 2024	0.855	-0.025	-2.84%	0.88	0.88	0.855	260,628
Apr 04 2024	0.88	0.01	1.15%	0.875	0.88	0.87	62,233
Apr 03 2024	0.87	-0.01	-1.14%	0.89	0.89	0.87	71,000
Apr 02 2024	0.88	0.01	1.15%	0.87	0.88	0.87	131,098
Mar 28 2024	0.87	0.015	1.75%	0.86	0.87	0.86	141,660
Mar 27 2024	0.855	-0.005	-0.58%	0.8575	0.87	0.855	96,195
Mar 26 2024	0.86	0.005	0.58%	0.855	0.865	0.855	109,359
Mar 25 2024	0.855	-0.015	-1.72%	0.86	0.865	0.855	43,805
Mar 22 2024	0.87	0.00	0.00%	0.875	0.875	0.855	103,169
Mar 21 2024	0.87	0.025	2.96%	0.855	0.87	0.845	88,486
Mar 20 2024	0.845	0.01	1.20%	0.85	0.855	0.84	24,638
Mar 19 2024	0.835	-0.02	-2.34%	0.86	0.86	0.835	71,305
Mar 18 2024	0.855	0.00	0.00%	0.87	0.87	0.855	21,989
Mar 15 2024	0.855	-0.02	-2.29%	0.875	0.88	0.855	117,978
Mar 14 2024	0.875	0.01	1.16%	0.87	0.88	0.87	9,582
Mar 13 2024	0.865	0.00	0.00%	0.865	0.87	0.865	107,311
Mar 12 2024	0.865	-0.015	-1.70%	0.865	0.865	0.865	20,509
Mar 11 2024	0.88	0.01	1.15%	0.88	0.88	0.865	13,810
Mar 07 2024	0.87	0.015	1.75%	0.855	0.90	0.855	103,518
Mar 06 2024	0.855	-0.025	-2.84%	0.87	0.87	0.855	51,488
Mar 05 2024	0.88	0.00	0.00%	0.88	0.89	0.88	69,686
Mar 04 2024	0.88	0.005	0.57%	0.87	0.89	0.87	66,423
Mar 03 2024	0.875	-0.015	-1.69%	0.89	0.89	0.875	58,099
Feb 29 2024	0.89	0.015	1.71%	0.88	0.89	0.87	65,185
Feb 28 2024	0.875	0.005	0.57%	0.87	0.875	0.86	86,695
Feb 27 2024	0.87	-0.04	-4.40%	0.90	0.90	0.85	234,290
Feb 26 2024	0.91	-0.02	-2.15%	0.945	0.945	0.90	231,421
Feb 25 2024	0.93	-0.01	-1.06%	0.95	0.95	0.93	25,232
Feb 22 2024	0.94	-0.015	-1.57%	0.945	0.96	0.94	28,001
Feb 21 2024	0.955	0.00	0.00%	0.94	0.955	0.94	8,751
Feb 20 2024	0.955	0.025	2.69%	0.955	0.955	0.955	41,297
Feb 19 2024	0.93	0.025	2.76%	0.905	0.94	0.905	72,410
Feb 18 2024	0.905	0.00	0.00%	0.905	0.91	0.90	55,278
Feb 15 2024	0.905	0.005	0.56%	0.905	0.92	0.90	53,402
Feb 14 2024	0.90	-0.025	-2.70%	0.91	0.925	0.89	165,677
Feb 13 2024	0.925	-0.015	-1.60%	0.94	0.95	0.915	77,586
Feb 12 2024	0.94	-0.01	-1.05%	0.95	0.95	0.93	188,166
Feb 11 2024	0.95	0.00	0.00%	0.95	0.95	0.945	28,565
Feb 08 2024	0.95	0.005	0.53%	0.945	0.97	0.945	103,940

Acorn Capital Investment

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions