Cboe AU - Delayed Quote AUD

Acorn Capital Investment Fund Limited (ACQ.XA)

0.8750 +0.0100 (+1.16%)
At close: April 26 at 1:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8650 0.8750 0.8650 0.8750 0.8750 12,064
Apr 24, 2024 0.8650 0.8700 0.8650 0.8650 0.8650 29,472
Apr 23, 2024 0.8550 0.8700 0.8550 0.8550 0.8550 13,911
Apr 22, 2024 0.8800 0.8800 0.8600 0.8800 0.8800 8,735
Apr 19, 2024 0.8850 0.8850 0.8600 0.8700 0.8700 14,810
Apr 18, 2024 0.8700 0.8850 0.8700 0.8750 0.8750 25,215
Apr 16, 2024 0.8900 0.8950 0.8800 0.8950 0.8950 9,252
Apr 15, 2024 0.8850 0.8900 0.8750 0.8800 0.8800 19,329
Apr 12, 2024 0.8700 0.8800 0.8650 0.8800 0.8800 9,980
Apr 11, 2024 0.8650 0.8700 0.8650 0.8700 0.8700 6,633
Apr 10, 2024 0.8650 0.8650 0.8600 0.8650 0.8650 20,000
Apr 9, 2024 0.8700 0.8700 0.8550 0.8550 0.8550 18,554
Apr 8, 2024 0.8600 0.8750 0.8600 0.8600 0.8600 15,574
Apr 5, 2024 0.8750 0.8750 0.8550 0.8550 0.8550 28,482
Apr 4, 2024 0.8750 0.8750 0.8700 0.8700 0.8700 19,890
Apr 3, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 7,807
Apr 2, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 15,100
Mar 28, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 4,022
Mar 27, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 16,212
Mar 26, 2024 0.8550 0.8650 0.8550 0.8650 0.8650 12,478
Mar 25, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 2,500
Mar 22, 2024 0.8550 0.8700 0.8550 0.8700 0.8700 7,073
Mar 21, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 5,830
Mar 20, 2024 0.8400 0.8550 0.8400 0.8550 0.8550 5,012
Mar 19, 2024 0.8600 0.8600 0.8350 0.8350 0.8350 22,271
Mar 18, 2024 0.8700 0.8700 0.8550 0.8550 0.8550 16,068
Mar 15, 2024 0.8800 0.8800 0.8550 0.8550 0.8550 30,449
Mar 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 398
Mar 13, 2024 0.8650 0.8650 0.8600 0.8650 0.8650 8,484
Mar 12, 2024 0.8750 0.8750 0.8600 0.8600 0.8600 13,506
Mar 11, 2024 0.8650 0.8750 0.8650 0.8750 0.8750 6,068
Mar 8, 2024 0.8750 0.9000 0.8700 0.8700 0.8700 32,054
Mar 7, 2024 0.8650 0.8800 0.8600 0.8600 0.8600 152
Mar 6, 2024 0.8900 0.8900 0.8650 0.8650 0.8650 9,942
Mar 5, 2024 0.8650 0.8800 0.8650 0.8800 0.8800 8,608
Mar 4, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 12,000
Mar 1, 2024 0.8700 0.8900 0.8700 0.8900 0.8900 16,956
Feb 29, 2024 0.8650 0.8800 0.8650 0.8750 0.8750 24,293
Feb 28, 2024 0.9000 0.9000 0.8800 0.8900 0.8900 47,778
Feb 27, 2024 0.9350 0.9350 0.9000 0.9100 0.9100 99,727
Feb 26, 2024 0.9450 0.9500 0.9450 0.9500 0.9500 5,263
Feb 23, 2024 0.9550 0.9600 0.9400 0.9400 0.9400 8,390
Feb 22, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 2,086
Feb 21, 2024 0.9550 0.9600 0.9450 0.9450 0.9450 532
Feb 20, 2024 0.9200 0.9350 0.9200 0.9350 0.9350 24,472
Feb 19, 2024 0.9050 0.9050 0.9000 0.9000 0.9000 7,343
Feb 16, 2024 0.9150 0.9200 0.9000 0.9200 0.9200 37,261
Feb 15, 2024 0.9100 0.9250 0.8900 0.8950 0.8950 90,700
Feb 14, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 8,501
Feb 13, 2024 0.9500 0.9500 0.9300 0.9400 0.9400 38,397
Feb 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 6,122
Feb 9, 2024 0.9550 0.9650 0.9500 0.9500 0.9500 33,862
Feb 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 2,574
Feb 6, 2024 0.9450 0.9550 0.9300 0.9300 0.9300 13,114
Feb 5, 2024 0.9550 0.9550 0.9500 0.9550 0.9550 13,210
Feb 2, 2024 0.9350 0.9500 0.9350 0.9500 0.9500 23,926
Feb 1, 2024 0.9350 0.9400 0.9350 0.9400 0.9400 8,840
Jan 31, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 10,890
Jan 30, 2024 0.9450 0.9500 0.9350 0.9350 0.9350 14,743
Jan 29, 2024 0.9450 0.9450 0.9400 0.9400 0.9400 11,848
Jan 25, 2024 0.9650 0.9650 0.9500 0.9500 0.9500 12,331
Jan 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 3,481
Jan 22, 2024 0.9650 0.9650 0.9500 0.9500 0.9500 13,669
Jan 19, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 6,505
Jan 16, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 1,014
Jan 15, 2024 0.9750 0.9800 0.9750 0.9800 0.9800 2,386
Jan 12, 2024 0.9800 0.9800 0.9700 0.9750 0.9750 17,034
Jan 11, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 1,000
Jan 10, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 2,663
Jan 8, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 930
Jan 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 6,307
Jan 4, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 6,000
Jan 3, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,730
Jan 2, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 6,000
Dec 29, 2023 0.9800 0.9800 0.9600 0.9600 0.9600 11,347
Dec 28, 2023 0.9800 0.9800 0.9650 0.9650 0.9650 1,962
Dec 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 9,000
Dec 22, 2023 0.9700 0.9750 0.9700 0.9750 0.9750 6,890
Dec 20, 2023 0.9700 0.9750 0.9550 0.9550 0.9550 10,859
Dec 19, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 203
Dec 18, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 7,352
Dec 12, 2023 0.9650 0.9700 0.9600 0.9600 0.9600 16,353
Dec 8, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 6,250
Dec 7, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 106
Dec 6, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 1,940
Dec 5, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 398
Dec 1, 2023 0.9500 0.9500 0.9450 0.9450 0.9450 2,840
Nov 30, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 2,000
Nov 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 12,631
Nov 28, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 7,000
Nov 24, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 3,020
Nov 23, 2023 0.9600 0.9600 0.9450 0.9450 0.9450 21,208
Nov 22, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 6,200
Nov 21, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 2,684
Nov 20, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 236
Nov 16, 2023 0.9700 0.9850 0.9700 0.9800 0.9800 1,749
Nov 15, 2023 0.9600 0.9700 0.9550 0.9700 0.9700 18,248
Nov 14, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 6,000
Nov 13, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 998
Nov 10, 2023 0.9400 1.0450 0.9400 1.0450 1.0450 16,476
Nov 9, 2023 0.0425 Dividend
Nov 9, 2023 0.9800 0.9800 0.9600 0.9600 0.9600 6,596
Nov 8, 2023 1.0300 1.0400 1.0300 1.0300 0.9875 14,137
Nov 7, 2023 1.0400 1.0400 1.0300 1.0300 0.9875 1,095
Nov 6, 2023 1.0150 1.0300 1.0150 1.0300 0.9875 7,416
Nov 3, 2023 1.0250 1.0250 1.0250 1.0250 0.9827 398
Nov 2, 2023 0.9900 1.0100 0.9900 0.9950 0.9539 54,403
Nov 1, 2023 0.9950 0.9950 0.9950 0.9950 0.9539 4,643
Oct 30, 2023 0.9900 0.9900 0.9900 0.9900 0.9492 7,601
Oct 26, 2023 0.9700 0.9900 0.9600 0.9900 0.9492 10,806
Oct 25, 2023 0.9850 0.9900 0.9700 0.9700 0.9300 10,694
Oct 24, 2023 0.9900 0.9900 0.9850 0.9850 0.9444 15,852
Oct 23, 2023 0.9900 0.9900 0.9900 0.9900 0.9492 252
Oct 20, 2023 1.0000 1.0000 0.9800 0.9800 0.9396 3,603
Oct 19, 2023 0.9750 0.9750 0.9750 0.9750 0.9348 6,600
Oct 18, 2023 0.9800 0.9800 0.9800 0.9800 0.9396 -
Oct 12, 2023 0.9750 0.9750 0.9700 0.9700 0.9300 21,983
Oct 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9396 99
Oct 10, 2023 0.9750 0.9750 0.9750 0.9750 0.9348 398
Oct 9, 2023 0.9750 0.9750 0.9750 0.9750 0.9348 796
Oct 6, 2023 0.9750 0.9800 0.9750 0.9800 0.9396 1,594
Oct 4, 2023 0.9850 0.9850 0.9850 0.9850 0.9444 400
Oct 3, 2023 0.9950 0.9950 0.9950 0.9950 0.9539 14,602
Oct 2, 2023 1.0150 1.0250 1.0000 1.0000 0.9587 6,043
Sep 29, 2023 0.9950 1.0200 0.9950 1.0200 0.9779 7,902
Sep 28, 2023 0.9850 0.9950 0.9850 0.9850 0.9444 5,189
Sep 27, 2023 0.9900 0.9900 0.9650 0.9700 0.9300 -
Sep 25, 2023 0.9900 0.9900 0.9900 0.9900 0.9492 5,908
Sep 22, 2023 0.9800 0.9950 0.9800 0.9850 0.9444 8,840
Sep 21, 2023 0.9850 0.9850 0.9850 0.9850 0.9444 10,079
Sep 20, 2023 0.9800 1.0100 0.9800 1.0100 0.9683 -
Sep 19, 2023 0.9900 1.0100 0.9900 1.0100 0.9683 1,010
Sep 18, 2023 0.9950 0.9950 0.9950 0.9950 0.9539 4,460
Sep 15, 2023 0.9850 0.9900 0.9850 0.9900 0.9492 -
Sep 14, 2023 0.9850 0.9850 0.9850 0.9850 0.9444 1,522
Sep 12, 2023 0.9750 0.9750 0.9600 0.9650 0.9252 35,425
Sep 11, 2023 0.9900 0.9900 0.9900 0.9900 0.9492 10,298
Sep 8, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 9,900
Sep 7, 2023 0.9650 0.9950 0.9650 0.9950 0.9539 3,807
Sep 6, 2023 0.9750 0.9950 0.9750 0.9950 0.9539 -
Sep 5, 2023 0.9700 0.9750 0.9700 0.9750 0.9348 16,100
Sep 4, 2023 0.9700 0.9750 0.9700 0.9750 0.9348 12,898
Sep 1, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 5,275
Aug 31, 2023 0.9850 0.9850 0.9850 0.9850 0.9444 1,000
Aug 30, 2023 0.9900 0.9900 0.9500 0.9550 0.9156 35,574
Aug 29, 2023 0.9950 1.0250 0.9500 1.0250 0.9827 13,701
Aug 28, 2023 0.9800 0.9800 0.9750 0.9750 0.9348 27,746
Aug 25, 2023 0.9750 1.0000 0.9750 0.9800 0.9396 14,250
Aug 24, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 3,376
Aug 23, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 1,000
Aug 21, 2023 0.9650 0.9650 0.9650 0.9650 0.9252 2,650
Aug 18, 2023 0.9650 0.9650 0.9650 0.9650 0.9252 2,750
Aug 17, 2023 0.9750 0.9800 0.9750 0.9800 0.9396 1,020
Aug 16, 2023 0.9950 0.9950 0.9750 0.9750 0.9348 900
Aug 14, 2023 0.9850 0.9850 0.9850 0.9850 0.9444 12,121
Aug 10, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 12,500
Aug 9, 2023 0.9800 0.9800 0.9700 0.9700 0.9300 44,649
Aug 8, 2023 0.9800 0.9900 0.9800 0.9900 0.9492 17,300
Aug 7, 2023 1.0050 1.0050 1.0050 1.0050 0.9635 1,868
Aug 3, 2023 0.9850 0.9900 0.9800 0.9800 0.9396 23,684
Jul 28, 2023 1.0100 1.0100 1.0050 1.0050 0.9635 17,551
Jul 26, 2023 1.0350 1.0350 1.0350 1.0350 0.9923 15
Jul 24, 2023 1.0200 1.0200 1.0000 1.0050 0.9635 2,162
Jul 20, 2023 1.0250 1.0250 1.0250 1.0250 0.9827 4,660
Jul 19, 2023 1.0350 1.0350 1.0350 1.0350 0.9923 5,779
Jul 17, 2023 1.0450 1.0450 1.0400 1.0400 0.9971 940
Jul 14, 2023 0.9900 0.9900 0.9700 0.9850 0.9444 13,117
Jul 10, 2023 0.9550 0.9550 0.9550 0.9550 0.9156 4,800
Jun 30, 2023 0.9500 0.9500 0.9500 0.9500 0.9108 -
Jun 29, 2023 0.9500 0.9500 0.9500 0.9500 0.9108 -
Jun 28, 2023 0.9400 0.9600 0.9350 0.9550 0.9156 -
Jun 27, 2023 0.9400 0.9400 0.9400 0.9400 0.9012 -
Jun 26, 2023 0.9600 0.9600 0.9500 0.9500 0.9108 -
Jun 21, 2023 0.9650 0.9700 0.9500 0.9600 0.9204 16,919
Jun 20, 2023 0.9700 0.9700 0.9550 0.9550 0.9156 37,719
Jun 19, 2023 0.9700 0.9950 0.9700 0.9800 0.9396 20,091
Jun 16, 2023 0.9750 0.9750 0.9750 0.9750 0.9348 12,483
Jun 15, 2023 0.9750 0.9750 0.9700 0.9700 0.9300 15,000
Jun 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9396 -
Jun 13, 2023 0.9650 0.9800 0.9550 0.9800 0.9396 9,609
Jun 9, 2023 0.9800 0.9800 0.9800 0.9800 0.9396 1,923
Jun 8, 2023 0.9800 0.9800 0.9500 0.9650 0.9252 14,134
Jun 7, 2023 0.9700 0.9950 0.9700 0.9950 0.9539 10,175
Jun 6, 2023 0.9850 0.9850 0.9800 0.9800 0.9396 20,333
Jun 5, 2023 0.9800 0.9850 0.9800 0.9800 0.9396 18,917
Jun 2, 2023 0.9900 1.0150 0.9850 0.9850 0.9444 37,505
Jun 1, 2023 0.9900 0.9900 0.9850 0.9850 0.9444 4,439
May 31, 2023 1.0200 1.0200 1.0150 1.0150 0.9731 13,206
May 30, 2023 1.0050 1.0050 1.0050 1.0050 0.9635 2,266
May 26, 2023 1.0000 1.0050 0.9950 1.0000 0.9587 13,322
May 25, 2023 1.0050 1.0050 1.0050 1.0050 0.9635 12,220
May 24, 2023 1.0200 1.0200 1.0200 1.0200 0.9779 1,411
May 23, 2023 1.0150 1.0150 1.0050 1.0050 0.9635 20,877
May 22, 2023 1.0250 1.0250 1.0250 1.0250 0.9827 100
May 19, 2023 1.0400 1.0450 1.0200 1.0200 0.9779 12,150
May 17, 2023 1.0250 1.0250 1.0250 1.0250 0.9827 -
May 16, 2023 1.0400 1.0400 1.0400 1.0400 0.9971 1,369
May 12, 2023 1.0350 1.0350 1.0350 1.0350 0.9923 11,428
May 11, 2023 1.0400 1.0400 1.0150 1.0150 0.9731 34,917
May 9, 2023 1.0650 1.0650 1.0650 1.0650 1.0211 8,100
May 5, 2023 1.0550 1.0550 1.0550 1.0550 1.0115 3,574
May 3, 2023 1.0800 1.0800 1.0700 1.0700 1.0258 56,240
May 3, 2023 0.0425 Dividend
May 2, 2023 1.1650 1.1700 1.1550 1.1550 1.0666 3,631
May 1, 2023 1.1700 1.1750 1.1700 1.1750 1.0851 2,050
Apr 28, 2023 1.1750 1.1750 1.1750 1.1750 1.0851 398
Apr 27, 2023 1.1700 1.1900 1.1650 1.1900 1.0989 14,982
Apr 26, 2023 1.1650 1.1700 1.1650 1.1700 1.0804 1,737