ASX - Delayed Quote AUD

Acrux Limited (ACR.AX)

0.0240
-0.0010
(-4.00%)
As of 2:28:00 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.02500.02500.02400.02400.0240469,927
May 15, 20250.02600.02600.02500.02500.0250211,540
May 14, 20250.02500.02700.02500.02500.0250393,406
May 13, 20250.02500.02600.02500.02600.0260561,632
May 12, 20250.02600.02700.02600.02700.0270132,241
May 9, 20250.02500.02500.02400.02500.0250576,244
May 8, 20250.02300.02300.02300.02300.02303,000
May 7, 20250.02300.02300.02300.02300.0230148,700
May 6, 20250.02300.02300.02300.02300.023062,393
May 5, 20250.02300.02300.02300.02300.023020,119
May 2, 20250.02300.02300.02300.02300.023060,000
May 1, 20250.02400.02400.02300.02300.0230171,564
Apr 30, 20250.02300.02300.02300.02300.0230-
Apr 29, 20250.02300.02300.02300.02300.023011,636
Apr 28, 20250.02300.02300.02300.02300.023084,748
Apr 24, 20250.02200.02300.02200.02300.023043,716
Apr 23, 20250.02300.02300.02300.02300.023010,659
Apr 22, 20250.02300.02300.02200.02200.0220179,089
Apr 17, 20250.02300.02300.02300.02300.023067,726
Apr 16, 20250.02300.02300.02200.02200.0220447,430
Apr 15, 20250.02300.02300.02200.02200.0220113,820
Apr 14, 20250.02400.02400.02200.02300.023077,445
Apr 11, 20250.02300.02400.02300.02400.024082,528
Apr 10, 20250.02300.02350.02200.02200.0220614,298
Apr 9, 20250.02500.02500.02500.02500.02509,252
Apr 8, 20250.02500.02500.02500.02500.0250-
Apr 7, 20250.02300.02500.02200.02500.0250281,305
Apr 4, 20250.02200.02200.02200.02200.022068,147
Apr 3, 20250.02300.02300.02200.02300.023089,730
Apr 2, 20250.02400.02400.02200.02300.0230532,884
Apr 1, 20250.02400.02400.02400.02400.0240115,000
Mar 31, 20250.02300.02400.02300.02400.024097,036
Mar 28, 20250.02500.02500.02200.02300.0230477,386
Mar 27, 20250.02600.02700.02600.02700.0270230,741
Mar 26, 20250.02500.02500.02500.02500.0250-
Mar 25, 20250.02400.02500.02400.02500.0250241,867
Mar 24, 20250.02400.02400.02400.02400.0240104,681
Mar 21, 20250.02400.02400.02400.02400.024025,355
Mar 20, 20250.02400.02400.02400.02400.024014,645
Mar 19, 20250.02400.02400.02400.02400.024039,000
Mar 18, 20250.02400.02400.02300.02300.0230121,574
Mar 17, 20250.02500.02500.02250.02300.02301,466,191
Mar 14, 20250.02500.02500.02500.02500.0250-
Mar 13, 20250.02500.02500.02400.02500.0250139,307
Mar 12, 20250.02700.02700.02700.02700.0270-
Mar 11, 20250.02700.02700.02700.02700.0270-
Mar 10, 20250.02500.02700.02500.02700.0270355,552
Mar 7, 20250.02500.02500.02500.02500.02502,066
Mar 6, 20250.02700.02700.02700.02700.0270-
Mar 5, 20250.02500.02700.02500.02700.0270273,488
Mar 4, 20250.02600.02600.02500.02500.0250357,183
Mar 3, 20250.02500.02700.02500.02600.0260102,700
Feb 28, 20250.02800.02900.02500.02500.025038,605
Feb 27, 20250.02400.02800.02400.02600.0260800,101
Feb 26, 20250.02400.02600.02400.02400.0240177,047
Feb 25, 20250.02900.02900.02400.02400.02402,809,767
Feb 24, 20250.03000.03000.02900.02900.0290172,452
Feb 21, 20250.03100.03100.03000.03000.030059,198
Feb 20, 20250.03100.03100.03000.03000.0300348,904
Feb 19, 20250.03100.03100.03100.03100.031048
Feb 18, 20250.03100.03100.03100.03100.0310200,667
Feb 17, 20250.03100.03200.03100.03200.032029,907
Feb 14, 20250.03100.03100.03000.03100.0310273,460
Feb 13, 20250.03100.03100.03100.03100.0310237,452
Feb 12, 20250.03200.03200.03100.03100.031016,020
Feb 11, 20250.03200.03200.03100.03150.0315281,097
Feb 10, 20250.03200.03200.03100.03100.0310128,830
Feb 7, 20250.03200.03200.03200.03200.0320716
Feb 6, 20250.03100.03100.03100.03100.03104,666
Feb 5, 20250.03100.03100.03100.03100.0310-
Feb 4, 20250.03100.03100.03100.03100.03101,632
Feb 3, 20250.03200.03200.03100.03100.0310873,566
Jan 31, 20250.03200.03300.03200.03200.032032,939
Jan 30, 20250.03300.03300.03200.03300.033077,771
Jan 29, 20250.03200.03200.03200.03200.03205,063
Jan 28, 20250.03100.03300.03100.03300.0330563,150
Jan 24, 20250.03100.03200.03100.03200.0320266,332
Jan 23, 20250.03150.03150.03100.03150.031574,680
Jan 22, 20250.03100.03200.03100.03100.0310241,588
Jan 21, 20250.03300.03300.03100.03100.0310932,555
Jan 20, 20250.03100.03100.03100.03100.031038,418
Jan 17, 20250.03250.03250.03100.03100.0310151,083
Jan 16, 20250.03200.03400.03200.03200.03202,125,193
Jan 15, 20250.03250.03250.03200.03200.0320189,201
Jan 14, 20250.03200.03200.03200.03200.0320132,500
Jan 13, 20250.03250.03300.03200.03300.0330205,362
Jan 10, 20250.03250.03300.03200.03300.0330448,695
Jan 9, 20250.03300.03300.03200.03300.033088,573
Jan 8, 20250.03200.03300.03200.03300.033072,363
Jan 7, 20250.03300.03300.03200.03300.0330419,159
Jan 6, 20250.03200.03200.03200.03200.032085,593
Jan 3, 20250.03300.03300.03200.03200.032011,458
Jan 2, 20250.03300.03300.03200.03300.0330552,751
Dec 31, 20240.03300.03300.03300.03300.0330150,000
Dec 30, 20240.03300.03300.03300.03300.0330174,377
Dec 27, 20240.03300.03300.03300.03300.0330208,002
Dec 24, 20240.03300.03600.03200.03300.03302,449,754
Dec 23, 20240.03300.03500.03300.03300.03301,353,360
Dec 20, 20240.03350.03400.03350.03400.0340979,446
Dec 19, 20240.03300.03300.03200.03300.03301,026,693
Dec 18, 20240.03300.03500.03300.03500.0350954,877
Dec 17, 20240.03400.03400.03300.03300.0330410,743
Dec 16, 20240.03400.03500.03400.03400.03402,049,004
Dec 13, 20240.03300.03300.03100.03200.03201,718,467
Dec 12, 20240.03100.03300.03050.03200.03209,508,887
Dec 11, 20240.03700.03700.03300.03300.03305,047,515
Dec 10, 20240.03900.04200.03800.04000.0400566,862
Dec 9, 20240.04200.04600.04100.04100.04101,064,330
Dec 6, 20240.04200.04300.04100.04100.0410328,068
Dec 5, 20240.04700.04700.04000.04100.04102,275,893
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04500.04500.04500.04500.0450-
Dec 2, 20240.04500.04500.04300.04500.0450145,271
Nov 29, 20240.04300.04300.04300.04300.0430-
Nov 28, 20240.04300.04300.04300.04300.043010,000
Nov 27, 20240.04400.04400.04200.04200.0420114,308
Nov 26, 20240.04400.04400.04300.04400.0440130,383
Nov 25, 20240.04500.04500.04500.04500.045023,779
Nov 22, 20240.04500.04500.04500.04500.045025,000
Nov 21, 20240.04400.04600.04400.04600.046086,208
Nov 20, 20240.04500.04500.04500.04500.04504,010
Nov 19, 20240.04400.04700.04300.04400.0440151,533
Nov 18, 20240.04400.04400.04400.04400.044073,893
Nov 15, 20240.04500.04500.04400.04400.0440243,027
Nov 14, 20240.04600.04600.04300.04500.0450198,925
Nov 13, 20240.04600.04600.04600.04600.0460-
Nov 12, 20240.04600.04600.04600.04600.04603,100
Nov 11, 20240.04900.04900.04600.04700.0470324,978
Nov 8, 20240.05100.05100.04900.04900.0490238,431
Nov 7, 20240.05200.05200.05200.05200.0520-
Nov 6, 20240.05200.05200.05000.05200.0520432,245
Nov 5, 20240.05300.05300.05200.05200.052069,513
Nov 4, 20240.05300.05300.05300.05300.053014,000
Nov 1, 20240.05300.05300.05200.05200.052031,800
Oct 31, 20240.05300.05300.05300.05300.0530387,073
Oct 30, 20240.05400.05400.05300.05300.0530115,757
Oct 29, 20240.05500.05500.05500.05500.05508,917
Oct 28, 20240.05500.05500.05500.05500.055031,365
Oct 25, 20240.05400.05600.05400.05600.0560133,443
Oct 24, 20240.05400.05400.05300.05300.053020,000
Oct 23, 20240.05400.05400.05400.05400.0540136,860
Oct 22, 20240.05500.05500.05400.05400.054063,203
Oct 21, 20240.05400.05600.05400.05400.0540126,551
Oct 18, 20240.05400.05400.05400.05400.054016,885
Oct 17, 20240.05600.05600.05600.05600.0560-
Oct 16, 20240.05600.05600.05600.05600.0560103,877
Oct 15, 20240.05600.05600.05600.05600.05609,141
Oct 14, 20240.05800.05800.05800.05800.0580-
Oct 11, 20240.05400.05800.05400.05800.0580123,474
Oct 10, 20240.05400.05500.05400.05500.055028,622
Oct 9, 20240.05500.05500.05300.05300.053034,805
Oct 8, 20240.05400.05400.05300.05400.054035,444
Oct 7, 20240.05400.05400.05300.05400.054011,200
Oct 4, 20240.05400.05400.05400.05400.0540-
Oct 3, 20240.05400.05400.05400.05400.05409,000
Oct 2, 20240.05500.05800.05200.05300.0530343,985
Oct 1, 20240.05600.05600.05100.05300.0530964,987
Sep 30, 20240.05700.05700.05500.05600.0560737,997
Sep 27, 20240.05800.05800.05800.05800.058015,000
Sep 26, 20240.05800.05800.05600.05600.0560226,599
Sep 25, 20240.05400.05800.05400.05800.0580383,974
Sep 24, 20240.05400.05500.05400.05500.055039,821
Sep 23, 20240.05300.05300.05300.05300.053033,161
Sep 20, 20240.05400.05400.05400.05400.054074,021
Sep 19, 20240.05500.05500.05400.05400.054042,479
Sep 18, 20240.05400.05400.05400.05400.0540-
Sep 17, 20240.05600.05600.05400.05400.0540121,546
Sep 16, 20240.05700.05700.05300.05300.0530302,428
Sep 13, 20240.05800.05800.05800.05800.0580124,920
Sep 12, 20240.05500.05800.05400.05800.05801,303,292
Sep 11, 20240.05600.05600.05500.05500.0550203,181
Sep 10, 20240.05500.05500.05500.05500.055056,313
Sep 9, 20240.05900.05900.05500.05600.0560110,921
Sep 6, 20240.05900.05900.05500.05700.0570321,844
Sep 5, 20240.06000.06000.05900.05900.0590242,413
Sep 4, 20240.06100.06100.06100.06100.0610-
Sep 3, 20240.06100.06100.05900.06100.0610536,344
Sep 2, 20240.06400.06400.06000.06200.0620242,395
Aug 30, 20240.06300.06500.06300.06500.0650317,935
Aug 29, 20240.06400.06600.06300.06300.0630584,947
Aug 28, 20240.06600.06600.06000.06000.0600945,342
Aug 27, 20240.06800.07900.06600.06600.06605,742,778
Aug 26, 20240.06200.06200.06000.06000.0600268,262
Aug 23, 20240.06100.06400.06000.06400.0640225,029
Aug 22, 20240.06300.06400.06000.06100.061049,691
Aug 21, 20240.06200.06400.06000.06400.0640334,233
Aug 20, 20240.06400.06400.06200.06200.0620306,865
Aug 19, 20240.06400.06400.06400.06400.06404,393
Aug 16, 20240.06300.06300.06000.06300.0630154,308
Aug 15, 20240.06300.06400.06300.06300.0630164,486
Aug 14, 20240.06300.06600.06300.06300.0630733,840
Aug 13, 20240.06300.06500.06300.06500.065040,045
Aug 12, 20240.06100.06300.06000.06300.063069,828
Aug 9, 20240.06500.06500.06200.06300.063054,398
Aug 8, 20240.06000.06600.05800.06600.0660501,385
Aug 7, 20240.06600.06600.05900.06000.0600596,725
Aug 6, 20240.06600.06600.06600.06600.066025,783
Aug 5, 20240.06500.06600.06500.06600.0660483,752
Aug 2, 20240.06700.06700.06500.06700.067031,023
Aug 1, 20240.06500.06700.06500.06700.067054,699
Jul 31, 20240.06300.06600.06300.06600.066040,762
Jul 30, 20240.06500.06500.06000.06200.0620308,887
Jul 29, 20240.06800.06900.06300.06700.0670225,505
Jul 26, 20240.06900.06900.06500.06600.0660764,974
Jul 25, 20240.06900.07000.06900.06900.0690179,183
Jul 24, 20240.06900.07000.06900.06900.0690192,287
Jul 23, 20240.06700.07100.06700.07000.0700347,761
Jul 22, 20240.06700.06800.06700.06800.068019,249
Jul 19, 20240.06500.06700.06500.06700.06707,749
Jul 18, 20240.06700.06700.06300.06300.0630539,855
Jul 17, 20240.06500.06800.06500.06600.066042,566
Jul 16, 20240.06400.06600.06400.06600.06601,951
Jul 15, 20240.06500.06500.06200.06200.0620444,008
Jul 12, 20240.06500.06500.06500.06500.0650-
Jul 11, 20240.06400.06500.06400.06500.065053,060
Jul 10, 20240.06000.06000.06000.06000.0600-
Jul 9, 20240.06000.06000.06000.06000.0600-
Jul 8, 20240.06300.06400.05900.06000.0600588,232
Jul 5, 20240.06600.06600.06300.06300.063080,085
Jul 4, 20240.06600.06700.06500.06500.065090,201
Jul 3, 20240.06800.06900.06800.06900.06907,285
Jul 2, 20240.07000.07000.06600.06600.0660350,114
Jul 1, 20240.07000.07100.07000.07000.070062,798
Jun 28, 20240.07500.07500.06900.06900.0690433,154
Jun 27, 20240.07100.07100.06800.07100.0710634,036
Jun 26, 20240.07200.07200.07100.07100.0710143,314
Jun 25, 20240.07300.07400.07100.07100.071095,005
Jun 24, 20240.07200.07400.07200.07200.0720185,827
Jun 21, 20240.07100.07300.07100.07300.0730127,858
Jun 20, 20240.07200.07200.07200.07200.072018,000
Jun 19, 20240.07700.07700.07200.07400.0740351,727
Jun 18, 20240.07700.07700.07600.07600.07601,583
Jun 17, 20240.08000.08000.07700.07700.0770380,856
Jun 14, 20240.07800.07900.07700.07700.0770156,115
Jun 13, 20240.08500.08800.07700.07900.0790742,971
Jun 12, 20240.08000.08700.07800.08300.0830730,612
Jun 11, 20240.07600.08200.07600.08000.0800384,025
Jun 7, 20240.07700.08000.07600.07600.0760261,667
Jun 6, 20240.07600.07700.07600.07700.077057,688
Jun 5, 20240.07700.07800.07700.07800.078020,076
Jun 4, 20240.07700.08000.07700.07800.078041,391
Jun 3, 20240.08100.08200.07600.07700.0770772,448
May 31, 20240.07900.08200.07800.08100.0810579,414
May 30, 20240.06900.07800.06900.07800.07801,600,314
May 29, 20240.06600.06800.06500.06800.0680229,773
May 28, 20240.06600.06600.06500.06500.0650170,402
May 27, 20240.06700.06700.06500.06600.0660447,789
May 24, 20240.06800.06800.06800.06800.068062,742
May 23, 20240.06800.06800.06500.06500.0650150,457
May 22, 20240.06700.06700.06600.06600.0660261,466
May 21, 20240.06800.06800.06400.06700.0670118,866
May 20, 20240.06300.06400.06300.06400.0640162,646
May 17, 20240.06300.06300.06300.06300.063012,289
May 16, 20240.06100.06200.06100.06200.06201,093,209

Related Tickers