S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ACR Acrux Limited

0.063

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 20 minutes

ACR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.063	-0.001	-1.56%	0.063	0.064	0.062	138,500
May 08 2024	0.064	0.002	3.23%	0.062	0.064	0.062	117,512
May 07 2024	0.062	0.00	0.00%	0.064	0.064	0.062	326,196
May 06 2024	0.062	-0.003	-4.62%	0.064	0.064	0.062	249,282
May 03 2024	0.065	0.001	1.56%	0.065	0.065	0.065	50,016
May 02 2024	0.064	0.001	1.59%	0.064	0.065	0.063	816,220
May 01 2024	0.063	-0.006	-8.70%	0.069	0.069	0.063	557,826
Apr 30 2024	0.069	0.008	13.11%	0.062	0.07	0.062	688,394
Apr 29 2024	0.061	0.001	1.67%	0.061	0.062	0.059	151,218
Apr 26 2024	0.06	-0.001	-1.64%	0.062	0.062	0.059	185,054
Apr 24 2024	0.061	-0.002	-3.17%	0.061	0.061	0.061	9
Apr 23 2024	0.063	0.003	5.00%	0.064	0.064	0.063	98,691
Apr 22 2024	0.06	0.00	0.00%	0.06	0.06	0.06	135,535
Apr 19 2024	0.06	0.002	3.45%	0.059	0.064	0.059	165,762
Apr 18 2024	0.058	-0.003	-4.92%	0.062	0.063	0.058	555,825
Apr 17 2024	0.061	0.002	3.39%	0.059	0.061	0.057	208,491
Apr 16 2024	0.059	-0.002	-3.28%	0.061	0.061	0.059	744,916
Apr 15 2024	0.061	0.00	0.00%	0.062	0.063	0.061	314,515
Apr 12 2024	0.061	-0.001	-1.61%	0.063	0.063	0.061	412,356
Apr 11 2024	0.062	-0.001	-1.59%	0.063	0.064	0.062	492,738
Apr 10 2024	0.063	-0.002	-3.08%	0.065	0.066	0.062	519,212
Apr 09 2024	0.065	-0.004	-5.80%	0.072	0.072	0.064	1,046,566
Apr 08 2024	0.069	0.00	0.00%	0.069	0.069	0.069	0.00
Apr 05 2024	0.069	-0.001	-1.43%	0.067	0.07	0.0665	653,480
Apr 04 2024	0.07	0.007	11.11%	0.066	0.074	0.062	3,548,899
Apr 03 2024	0.063	0.016	34.04%	0.054	0.099	0.054	30,306,974
Apr 02 2024	0.047	-0.001	-2.08%	0.048	0.048	0.047	413,324
Mar 28 2024	0.048	0.00	0.00%	0.049	0.049	0.048	85,739
Mar 27 2024	0.048	0.00	0.00%	0.048	0.048	0.048	68,024
Mar 26 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Mar 25 2024	0.048	-0.001	-2.04%	0.049	0.05	0.048	337,411
Mar 22 2024	0.049	-0.002	-3.92%	0.051	0.051	0.049	56,519
Mar 21 2024	0.051	0.002	4.08%	0.051	0.053	0.05	360,037
Mar 20 2024	0.049	-0.003	-5.77%	0.052	0.052	0.049	175,184
Mar 19 2024	0.052	0.002	4.00%	0.05	0.052	0.049	317,130
Mar 18 2024	0.05	0.00	0.00%	0.05	0.05	0.05	73,441
Mar 15 2024	0.05	-0.001	-1.96%	0.051	0.051	0.049	23,762
Mar 14 2024	0.051	0.001	2.00%	0.05	0.051	0.05	18,482
Mar 13 2024	0.05	0.00	0.00%	0.051	0.051	0.05	33,111
Mar 12 2024	0.05	0.00	0.00%	0.05	0.05	0.05	45,325
Mar 11 2024	0.05	-0.001	-1.96%	0.05	0.05	0.049	315,895
Mar 07 2024	0.051	0.00	0.00%	0.051	0.051	0.05	342,083
Mar 06 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0.00
Mar 05 2024	0.051	-0.003	-5.56%	0.055	0.055	0.051	439,755
Mar 04 2024	0.054	-0.003	-5.26%	0.055	0.055	0.053	164,174
Mar 03 2024	0.057	-0.001	-1.72%	0.057	0.059	0.056	31,704
Feb 29 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Feb 28 2024	0.058	0.001	1.75%	0.058	0.059	0.058	32,310
Feb 27 2024	0.057	0.00	0.00%	0.057	0.057	0.057	159,490
Feb 26 2024	0.057	-0.003	-5.00%	0.06	0.06	0.057	943,689
Feb 25 2024	0.06	0.002	3.45%	0.059	0.06	0.059	68,711
Feb 22 2024	0.058	0.00	0.00%	0.058	0.06	0.058	71,739
Feb 21 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Feb 20 2024	0.058	0.001	1.75%	0.057	0.06	0.057	128,691
Feb 19 2024	0.057	-0.002	-3.39%	0.06	0.06	0.057	52,677
Feb 18 2024	0.059	0.001	1.72%	0.06	0.06	0.058	63,421
Feb 15 2024	0.058	-0.001	-1.69%	0.059	0.06	0.055	216,905
Feb 14 2024	0.059	0.00	0.00%	0.059	0.059	0.058	259,159
Feb 13 2024	0.059	-0.001	-1.67%	0.059	0.06	0.059	109,520
Feb 12 2024	0.06	-0.001	-1.64%	0.062	0.065	0.06	85,164
Feb 11 2024	0.061	0.001	1.67%	0.061	0.061	0.06	107,701

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