Acrux Limited Historical Data - ACR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Acrux Limited (ACR)
Acrux Limited (ACR) Historical

Acrux Limited (ACR)

0.031

-0.001

(-3.13%)

Closed February 10 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.125	0.032	0.032	0.031	220145	0.03100081	DE
4	-0.0015	-4.61538461538	0.0325	0.034	0.031	328690	0.03178306	DE
12	-0.013	-29.5454545455	0.044	0.047	0.0305	742801	0.03398401	DE
26	-0.034	-52.3076923077	0.065	0.079	0.0305	500011	0.0425597	DE
52	-0.029	-48.3333333333	0.06	0.099	0.0305	547363	0.05470521	DE
156	-0.074	-70.4761904762	0.105	0.11	0.0305	299016	0.05556762	DE
260	-0.144	-82.2857142857	0.175	0.32	0.0305	272037	0.09150002	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738905300	0.032	0.001	3.23	0.032	0.032	0.032	716
1738818900	0.031	0	0.00	0.031	0.031	0.031	4666
1738732500	0.031	0	0.00	0.031	0.031	0.031	0
1738646100	0.031	0	0.00	0.031	0.031	0.031	1632
1738559700	0.031	-0.001	-3.13	0.032	0.032	0.031	873566
1738300500	0.032	-0.001	-3.03	0.032	0.033	0.032	32939
1738214100	0.033	0.001	3.13	0.033	0.033	0.032	77771
1738127700	0.032	-0.001	-3.03	0.032	0.032	0.032	5063
1738041300	0.033	0.001	3.13	0.031	0.033	0.031	563150
1737695700	0.032	0.0005	1.59	0.031	0.032	0.031	266332
1737609300	0.0315	0.0005	1.61	0.0315	0.0315	0.031	74680
1737522900	0.031	0	0.00	0.031	0.032	0.031	241588
1737436500	0.031	0	0.00	0.033	0.033	0.031	932555
1737350100	0.031	-0.001	-3.13	0.031	0.031	0.031	38418
1737090900	0.032	0	0.00	0.0325	0.0325	0.032	151083
1737004500	0.032	0	0.00	0.032	0.034	0.032	2125193
1736918100	0.032	0	0.00	0.0325	0.0325	0.032	189201
1736831700	0.032	-0.001	-3.03	0.032	0.032	0.032	132500
1736745300	0.033	0	0.00	0.0325	0.033	0.032	205362
1736486100	0.033	0	0.00	0.0325	0.033	0.032	448695
1736399700	0.033	0	0.00	0.033	0.033	0.032	88573
1736313300	0.033	0	0.00	0.032	0.033	0.032	72363
1736226900	0.033	0.001	3.13	0.033	0.033	0.032	419159
1736140500	0.032	0	0.00	0.032	0.032	0.032	85593
1735881300	0.032	-0.001	-3.03	0.033	0.033	0.032	11458
1735794900	0.033	0	0.00	0.033	0.033	0.032	552751
1735617660	0.033	0	0.00	0.033	0.033	0.033	150000
1735535700	0.033	0	0.00	0.033	0.033	0.033	174377
1735276500	0.033	0	0.00	0.033	0.033	0.033	208002
1735014060	0.033	-0.002	-5.71	0.033	0.036	0.032	2449754
1734930900	0.035	0.001	2.94	0.033	0.035	0.033	1353360
1734671700	0.034	0.001	3.03	0.0335	0.034	0.0335	979446
1734585300	0.033	-0.002	-5.71	0.033	0.033	0.032	1026693
1734498900	0.035	0.002	6.06	0.033	0.035	0.033	954877
1734412500	0.033	-0.001	-2.94	0.034	0.034	0.033	410743
1734326100	0.034	0.002	6.25	0.034	0.035	0.034	2049004
1734066900	0.032	0	0.00	0.033	0.033	0.031	1718467
1733980500	0.032	-0.002	-5.88	0.031	0.033	0.0305	9508887
1733894100	0.034	-0.006	-15.00	0.037	0.037	0.033	5047515
1733807700	0.04	-0.001	-2.44	0.039	0.042	0.038	566862
1733721300	0.041	0	0.00	0.042	0.046	0.041	1064330
1733462100	0.041	-0.001	-2.38	0.042	0.0429999	0.041	328068
1733375700	0.042	-0.001	-2.33	0.047	0.047	0.04	2275893
1733289300	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1733202900	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1733116500	0.0429999	0	0.00	0.045	0.045	0.0429999	145271
1732857300	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1732770900	0.0429999	0.0009999	2.38	0.0429999	0.0429999	0.0429999	10000
1732684500	0.042	-0.002	-4.55	0.044	0.044	0.042	114308
1732598100	0.044	-0.001	-2.22	0.044	0.044	0.0429999	130383
1732511700	0.045	0	0.00	0.045	0.045	0.045	23779
1732252500	0.045	-0.001	-2.17	0.045	0.045	0.045	25000
1732166100	0.046	0.001	2.22	0.044	0.046	0.044	86208
1732079700	0.045	0.001	2.27	0.045	0.045	0.045	4010
1731993300	0.044	0	0.00	0.044	0.047	0.0429999	151533
1731906900	0.044	0	0.00	0.044	0.044	0.044	73893
1731647700	0.044	-0.001	-2.22	0.045	0.045	0.044	243027
1731561300	0.045	-0.001	-2.17	0.046	0.046	0.0429999	198925
1731474900	0.046	0	0.00	0.046	0.046	0.046	0
1731388500	0.046	-0.001	-2.13	0.046	0.046	0.046	3100
1731302100	0.047	-0.002	-4.08	0.049	0.049	0.046	324978
1731042900	0.049	-0.002	-3.92	0.0509999	0.0509999	0.049	238431

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