Acorn Capital Investment Fund Limited Historical Data - ACQ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Acorn Capital Investment Fund Limited (ACQ)
Acorn Capital Investment Fund Limited (ACQ) Historical

Acorn Capital Investment Fund Limited (ACQ)

0.86

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.82485875706	0.885	0.895	0.855	72107	0.88190616	DE
4	0	0	0.86	0.895	0.855	93856	0.86786141	DE
12	-0.09	-9.47368421053	0.95	0.97	0.835	75963	0.88773985	DE
26	-0.12	-12.2448979592	0.98	1.045	0.835	63247	0.92721668	DE
52	-0.32	-27.1186440678	1.18	1.195	0.835	59011	0.96060524	DE
156	-0.84	-49.4117647059	1.7	1.81	0.835	54337	1.22927926	DE
260	-0.15	-14.8514851485	1.01	1.81	0.75	64148	1.21391933	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.86	-0.01	-1.15	0.87	0.88	0.86	61998
1713507300	0.87	-0.005	-0.57	0.875	0.875	0.86	99314
1713420900	0.875	-0.015	-1.69	0.89	0.89	0.875	46070
1713334500	0.89	0	0.00	0.89	0.89	0.88	36040
1713248100	0.89	0.01	1.14	0.88	0.895	0.875	155033
1713161700	0.88	0	0.00	0.885	0.89	0.88	24079
1712902500	0.88	0.015	1.73	0.865	0.885	0.865	59739
1712816100	0.865	0	0.00	0.865	0.87	0.86	31419
1712729700	0.865	0.01	1.17	0.86	0.875	0.86	44282
1712643300	0.855	-0.005	-0.58	0.86	0.86	0.855	183602
1712556900	0.86	0.005	0.58	0.88	0.88	0.855	182782
1712294100	0.855	-0.025	-2.84	0.88	0.88	0.855	260628
1712207700	0.88	0.01	1.15	0.875	0.88	0.87	62233
1712121300	0.87	-0.01	-1.14	0.89	0.89	0.87	71000
1712034900	0.88	0.01	1.15	0.87	0.88	0.87	131098
1711602900	0.87	0.015	1.75	0.86	0.87	0.86	141660
1711516500	0.855	-0.005	-0.58	0.8575	0.87	0.855	96195
1711430100	0.86	0.005	0.58	0.855	0.865	0.855	109359
1711343700	0.855	-0.015	-1.72	0.86	0.865	0.855	43805
1711084500	0.87	0	0.00	0.875	0.875	0.855	103169
1710998100	0.87	0.025	2.96	0.855	0.87	0.845	88486
1710911700	0.845	0.01	1.20	0.85	0.855	0.84	24638
1710825300	0.835	-0.02	-2.34	0.86	0.86	0.835	71305
1710738900	0.855	0	0.00	0.87	0.87	0.855	21989
1710479700	0.855	-0.02	-2.29	0.875	0.88	0.855	117978
1710393300	0.875	0.01	1.16	0.87	0.88	0.87	9582
1710306900	0.865	0	0.00	0.865	0.87	0.865	107311
1710220500	0.865	-0.015	-1.70	0.865	0.865	0.865	20509
1710134100	0.88	0.01	1.15	0.88	0.88	0.865	13810
1709874900	0.87	0.015	1.75	0.855	0.9	0.855	103518
1709788500	0.855	-0.025	-2.84	0.87	0.87	0.855	51488
1709702100	0.88	0	0.00	0.88	0.89	0.88	69686
1709615700	0.88	0.005	0.57	0.87	0.89	0.87	66423
1709529300	0.875	-0.015	-1.69	0.89	0.89	0.875	58099
1709270100	0.89	0.015	1.71	0.88	0.89	0.87	65185
1709183700	0.875	0.005	0.57	0.87	0.875	0.86	86695
1709097300	0.87	-0.04	-4.40	0.9	0.9	0.85	234290
1709010900	0.91	-0.02	-2.15	0.945	0.945	0.9	231421
1708924500	0.93	-0.01	-1.06	0.95	0.95	0.93	25232
1708665300	0.94	-0.015	-1.57	0.945	0.96	0.94	28001
1708578900	0.955	0	0.00	0.94	0.955	0.94	8751
1708492500	0.955	0.025	2.69	0.955	0.955	0.955	41297
1708406100	0.93	0.025	2.76	0.905	0.94	0.905	72410
1708319700	0.905	0	0.00	0.905	0.91	0.9	55278
1708060500	0.905	0.005	0.56	0.905	0.92	0.9	53402
1707974100	0.9	-0.025	-2.70	0.91	0.925	0.89	165677
1707887700	0.925	-0.015	-1.60	0.94	0.95	0.915	77586
1707801300	0.94	-0.01	-1.05	0.95	0.95	0.93	188166
1707714900	0.95	0	0.00	0.95	0.95	0.945	28565
1707455700	0.95	0.005	0.53	0.945	0.97	0.945	103940
1707369300	0.945	0.01	1.07	0.955	0.96	0.945	8609
1707282900	0.935	-0.005	-0.53	0.93	0.935	0.93	16497
1707196500	0.94	-0.02	-2.08	0.945	0.955	0.93	25365
1707110100	0.96	-0.005	-0.52	0.97	0.97	0.95	25466
1706850900	0.965	0.015	1.58	0.94	0.965	0.935	48076
1706764500	0.95	0.01	1.06	0.94	0.95	0.94	34558
1706678100	0.94	0.005	0.53	0.94	0.95	0.94	38010
1706591700	0.935	0	0.00	0.95	0.95	0.935	62673
1706505300	0.935	-0.015	-1.58	0.95	0.95	0.935	81181
1706159700	0.95	0	0.00	0.96	0.965	0.95	27985
1706073300	0.95	0	0.00	0.96	0.96	0.95	12571
1705986900	0.95	0	0.00	0.95	0.95	0.95	0

Acorn Capital Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions