ASX · ACQ · stock
Acorn Capital Investment Fund Limited (ACQ) stock price history
Every ASX trading session of Acorn Capital Investment Fund Limited from May 1, 2014 to Sep 28, 2026: 3,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACQ adjusted close, 2014 to 2026
- A$1.26
- All time high, 2021
- A$1.01
- 52 week high, A$0.8381 low
- 3,145
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ACQ key facts
- Acorn Capital Investment Fund Limited (ACQ) closed at A$0.8650 on Sep 28, 2026 on ASX.
- ACQ's all time high close is A$1.26, set on Oct 26, 2021; its all time low close is A$0.3768 on Jun 26, 2017.
- ACQ's 52 week range is A$0.8381 to A$1.01.
- ACQ returned +0.5% over the year to Sep 28, 2026 and -23.3% over five years.
- Over ten years ACQ returned +42%, +3.6% a year compounded.
- ACQ's deepest drawdown was -50.3% from Nov 16, 2021 to Apr 7, 2025.
- DataCedar holds 3,145 daily sessions of ACQ history from May 1, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ACQ price chart, 2014 to 2026
ACQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -0.6% |
| 6 months | +0.3% |
| Year to date | -4.0% |
| 1 year | +0.5% |
| 3 years | +9.1% |
| 5 years | -23.3% |
| 10 years | +41.9% |
| Since May 1, 2014 | +65.5% |
| Compound annual growth, 12.4 years | +4.1% |
ACQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.26 on Oct 26, 2021
- All time low close
- A$0.3768 on Jun 26, 2017
- 52 week high
- A$1.01 on Jan 28, 2026
- 52 week low
- A$0.8381 on Nov 23, 2025
- Deepest drawdown
- -50.3% from Nov 16, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +44.5% on Dec 6, 2016
- Worst single session
- -28.8% on Mar 22, 2017
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +28%
- Worst calendar year
- 2022, -28%
ACQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 1, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9055 | A$1.01 | A$0.8381 | A$0.8650 | -4.0% | 12.9M | 188 |
| 2025 | A$0.7471 | A$0.9165 | A$0.6211 | A$0.9007 | +20.6% | 18.3M | 253 |
| 2024 | A$0.8309 | A$0.8351 | A$0.6623 | A$0.7471 | -10.1% | 20.4M | 254 |
| 2023 | A$0.8569 | A$0.9309 | A$0.7400 | A$0.8309 | -0.3% | 12.9M | 252 |
| 2022 | A$1.16 | A$1.16 | A$0.7650 | A$0.8335 | -27.6% | 12.7M | 251 |
| 2021 | A$1.00 | A$1.26 | A$0.9926 | A$1.15 | +15.9% | 15.4M | 254 |
| 2020 | A$0.7830 | A$1.03 | A$0.4774 | A$0.9926 | +27.8% | 22.6M | 255 |
| 2019 | A$0.6452 | A$0.7936 | A$0.6138 | A$0.7766 | +20.4% | 15.5M | 253 |
| 2018 | A$0.6681 | A$0.7717 | A$0.6127 | A$0.6452 | -4.3% | 17.2M | 253 |
| 2017 | A$0.4316 | A$0.6769 | A$0.3768 | A$0.6740 | +11.3% | 11.2M | 252 |
| 2016 | A$0.4748 | A$0.6199 | A$0.4133 | A$0.6057 | +26.1% | 16.2M | 253 |
| 2015 | A$0.4102 | A$0.4945 | A$0.3821 | A$0.4804 | +17.1% | 20.2M | 255 |
| 2014 | A$0.5338 | A$0.5394 | A$0.4046 | A$0.4102 | n/a | 11.4M | 172 |
ACQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.8650 | -4.9% |
| August 2026 | A$0.9100 | +5.8% |
| July 2026 | A$0.8600 | -2.3% |
| June 2026 | A$0.8800 | -5.9% |
| May 2026 | A$0.9350 | +3.9% |
| April 2026 | A$0.9000 | +2.1% |
| March 2026 | A$0.8815 | -8.5% |
| February 2026 | A$0.9634 | -2.9% |
| January 2026 | A$0.9923 | +10.2% |
| December 2025 | A$0.9007 | +2.7% |
| November 2025 | A$0.8766 | +0.8% |
| October 2025 | A$0.8697 | +1.1% |
About the ACQ data
Daily bars. 3,145 sessions from May 1, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ACQ share price history
