Advertisement
U.S. markets closed

Acorn Capital Investment Fund Limited (ACQ.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
0.87000.0000 (0.00%)
At close: 03:02PM AEDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.86000.87000.86000.87000.87004,022
Mar 27, 20240.86000.87000.86000.87000.87004,022
Mar 26, 20240.86000.87000.86000.87000.870016,212
Mar 25, 20240.85500.86500.85500.86500.865012,478
Mar 24, 20240.85500.85500.85500.85500.85502,500
Mar 21, 20240.85500.87000.85500.87000.87007,073
Mar 20, 20240.84500.84500.84500.84500.84505,830
Mar 19, 20240.84000.85500.84000.85500.85505,012
Mar 18, 20240.86000.86000.83500.83500.835022,271
Mar 17, 20240.87000.87000.85500.85500.855016,068
Mar 14, 20240.88000.88000.85500.85500.855030,449
Mar 13, 20240.88000.88000.88000.88000.8800398
Mar 12, 20240.86500.86500.86000.86500.86508,484
Mar 11, 20240.87500.87500.86000.86000.860013,506
Mar 10, 20240.86500.87500.86500.87500.87506,068
Mar 07, 20240.87500.90000.87000.87000.870032,054
Mar 06, 20240.86500.88000.86000.86000.8600152
Mar 05, 20240.89000.89000.86500.86500.86509,942
Mar 04, 20240.86500.88000.86500.88000.88008,608
Mar 03, 20240.87500.87500.87500.87500.875012,000
Feb 29, 20240.87000.89000.87000.89000.890016,956
Feb 28, 20240.86500.88000.86500.87500.875024,293
Feb 27, 20240.90000.90000.88000.89000.890047,778
Feb 26, 20240.93500.93500.90000.91000.910099,727
Feb 25, 20240.94500.95000.94500.95000.95005,263
Feb 22, 20240.95500.96000.94000.94000.94008,390
Feb 21, 20240.94500.94500.94500.94500.94502,086
Feb 20, 20240.95500.96000.94500.94500.9450532
Feb 19, 20240.92000.93500.92000.93500.935024,472
Feb 18, 20240.90500.90500.90000.90000.90007,343
Feb 15, 20240.91500.92000.90000.92000.920037,261
Feb 14, 20240.91000.92500.89000.89500.895090,700
Feb 13, 20240.94000.94000.92000.92000.92008,501
Feb 12, 20240.95000.95000.93000.94000.940038,397
Feb 11, 20240.95000.95000.95000.95000.95006,122
Feb 08, 20240.95500.96500.95000.95000.950033,862
Feb 07, 20240.95000.95000.95000.95000.95002,574
Feb 06, 2024------
Feb 05, 20240.94500.95500.93000.93000.930013,114
Feb 04, 20240.95500.95500.95000.95500.955013,210
Feb 01, 20240.93500.95000.93500.95000.950023,926
Jan 31, 20240.93500.94000.93500.94000.94008,840
Jan 30, 20240.94000.95000.94000.95000.950010,890
Jan 29, 20240.94500.95000.93500.93500.935014,743
Jan 28, 20240.94500.94500.94000.94000.940011,848
Jan 24, 20240.96500.96500.95000.95000.950012,331
Jan 23, 20240.95000.95000.95000.95000.95003,481
Jan 22, 2024------
Jan 21, 20240.96500.96500.95000.95000.950013,669
Jan 18, 20240.97000.97000.97000.97000.97006,505
Jan 17, 2024------
Jan 16, 2024------
Jan 15, 20240.97500.97500.97500.97500.97501,014
Jan 14, 20240.97500.98000.97500.98000.98002,386
Jan 11, 20240.98000.98000.97000.97500.975017,034
Jan 10, 20240.97500.97500.97500.97500.97501,000
Jan 09, 20240.96500.96500.96500.96500.96502,663
Jan 08, 2024------
Jan 07, 20240.97000.97000.97000.97000.9700930
Jan 04, 20240.97000.97000.97000.97000.97006,307
Jan 03, 20240.97500.97500.97500.97500.97506,000
Jan 02, 20240.97000.97000.97000.97000.97001,730
Jan 01, 20240.97500.97500.97500.97500.97506,000
Dec 28, 20230.98000.98000.96000.96000.960011,347
Dec 27, 20230.98000.98000.96500.96500.96501,962
Dec 26, 20230.97000.97000.97000.97000.97009,000
Dec 21, 20230.97000.97500.97000.97500.97506,890
Dec 20, 2023------
Dec 19, 20230.97000.97500.95500.95500.955010,859
Dec 18, 20230.96000.96000.96000.96000.9600203
Dec 17, 20230.97500.97500.97500.97500.97507,352
Dec 14, 2023------
Dec 13, 2023------
Dec 12, 2023------
Dec 11, 20230.96500.97000.96000.96000.960016,353
Dec 10, 2023------
Dec 07, 20230.95500.95500.95500.95500.95506,250
Dec 06, 20230.95500.95500.95500.95500.9550106
Dec 05, 20230.96000.96000.96000.96000.96001,940
Dec 04, 20230.95000.95000.95000.95000.9500398
Dec 03, 2023------
Nov 30, 20230.95000.95000.94500.94500.94502,840
Nov 29, 20230.94500.94500.94500.94500.94502,000
Nov 28, 20230.96000.96000.96000.96000.960012,631
Nov 27, 20230.95000.95000.95000.95000.95007,000
Nov 26, 2023------
Nov 23, 20230.96000.96000.96000.96000.96003,020
Nov 22, 20230.96000.96000.94500.94500.945021,208
Nov 21, 20230.96500.96500.96500.96500.96506,200
Nov 20, 20230.96500.96500.96500.96500.96502,684
Nov 19, 20230.96500.96500.96500.96500.9650236
Nov 16, 2023------
Nov 15, 20230.97000.98500.97000.98000.98001,749
Nov 14, 20230.96000.97000.95500.97000.970018,248
Nov 13, 20230.95500.95500.95500.95500.95506,000
Nov 12, 20230.95500.95500.95500.95500.9550998
Nov 09, 20230.94001.04500.94001.04501.045016,476
Nov 08, 20230.98000.98000.96000.96000.96006,596
Nov 08, 20230.0425 Dividend
Nov 07, 20231.03001.04001.03001.03000.987514,137
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...