ASX · ACR · stock
Acrux Limited (ACR) stock price history
Every ASX trading session of Acrux Limited from Sep 28, 2004 to Nov 11, 2026: 5,565 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.
ACR adjusted close, 2004 to 2026
- A$3.78
- All time high, 2012
- A$0.0210
- 52 week high, A$0.0090 low
- 5,565
- Daily sessions since 2004
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ACR key facts
- Acrux Limited (ACR) closed at A$0.0090 on Nov 11, 2026 on ASX.
- ACR's all time high close is A$3.78, set on Jun 20, 2012; its all time low close is A$0.0090 on May 21, 2026.
- ACR's 52 week range is A$0.0090 to A$0.0210.
- ACR returned -43.8% over the year to Nov 11, 2026 and -92.8% over five years.
- Over ten years ACR returned -97%, -30.5% a year compounded.
- ACR's deepest drawdown was -99.8% from Jun 20, 2012 to May 21, 2026.
- DataCedar holds 5,565 daily sessions of ACR history from Sep 28, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ACR price chart, 2004 to 2026
ACR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.8% |
| 3 months | -10.0% |
| 6 months | -25.0% |
| Year to date | -40.0% |
| 1 year | -43.8% |
| 3 years | -76.9% |
| 5 years | -92.8% |
| 10 years | -97.4% |
| Since Sep 28, 2004 | -98.6% |
| Compound annual growth, 22.1 years | -17.7% |
ACR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.78 on Jun 20, 2012
- All time low close
- A$0.0090 on May 21, 2026
- 52 week high
- A$0.0210 on May 28, 2026
- 52 week low
- A$0.0090 on May 21, 2026
- Deepest drawdown
- -99.8% from Jun 20, 2012 to May 21, 2026, not yet recovered
- Best single session
- +36.2% on Apr 2, 2024
- Worst single session
- -42.7% on Aug 23, 2016
- Volatility, 1 year annualised
- 90.4%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2009, +359%
- Worst calendar year
- 2008, -66%
ACR 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. 2004 starts on Sep 28, 2004; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0150 | A$0.0210 | A$0.0090 | A$0.0090 | -40.0% | 193.5M | 231 |
| 2025 | A$0.0330 | A$0.0340 | A$0.0120 | A$0.0150 | -54.5% | 75.7M | 253 |
| 2024 | A$0.0460 | A$0.0990 | A$0.0305 | A$0.0330 | -25.0% | 127.5M | 254 |
| 2023 | A$0.0680 | A$0.0780 | A$0.0350 | A$0.0440 | -37.1% | 41.5M | 252 |
| 2022 | A$0.1000 | A$0.1100 | A$0.0500 | A$0.0700 | -30.0% | 26M | 251 |
| 2021 | A$0.1700 | A$0.3200 | A$0.0980 | A$0.1000 | -39.4% | 75.4M | 254 |
| 2020 | A$0.1850 | A$0.2200 | A$0.1050 | A$0.1650 | -13.2% | 36.8M | 254 |
| 2019 | A$0.1750 | A$0.2550 | A$0.1600 | A$0.1900 | +5.6% | 27.8M | 252 |
| 2018 | A$0.1500 | A$0.3200 | A$0.1400 | A$0.1800 | +20.0% | 61.9M | 253 |
| 2017 | A$0.3150 | A$0.3300 | A$0.1300 | A$0.1500 | -51.6% | 98.9M | 252 |
| 2016 | A$0.7500 | A$0.8350 | A$0.3000 | A$0.3100 | -58.7% | 86.9M | 253 |
| 2015 | A$1.18 | A$1.51 | A$0.5650 | A$0.7500 | -36.2% | 127.2M | 255 |
| 2014 | A$2.14 | A$2.31 | A$0.6591 | A$1.18 | -44.8% | 402.1M | 253 |
| 2013 | A$2.34 | A$3.35 | A$1.81 | A$2.13 | -8.0% | 173.2M | 253 |
| 2012 | A$2.24 | A$3.78 | A$2.15 | A$2.32 | +1.7% | 249.3M | 253 |
| 2011 | A$2.33 | A$3.41 | A$2.01 | A$2.28 | -2.7% | 142.5M | 248 |
| 2010 | A$1.40 | A$2.42 | A$1.12 | A$2.34 | +62.4% | 84.9M | 250 |
| 2009 | A$0.3138 | A$1.68 | A$0.2775 | A$1.44 | +358.9% | 73.3M | 251 |
| 2008 | A$0.8919 | A$0.9183 | A$0.2511 | A$0.3138 | -65.9% | 44M | 247 |
| 2007 | A$0.5153 | A$1.16 | A$0.4922 | A$0.9216 | +83.6% | 64.5M | 247 |
| 2006 | A$0.4559 | A$0.6144 | A$0.4030 | A$0.5021 | +20.6% | 30.6M | 236 |
| 2005 | A$0.5748 | A$0.5814 | A$0.3006 | A$0.4162 | -27.6% | 30.9M | 244 |
| 2004 | A$0.6607 | A$0.6607 | A$0.4955 | A$0.5748 | n/a | 18.5M | 69 |
ACR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0090 | -10.0% |
| October 2026 | A$0.0100 | +11.1% |
| September 2026 | A$0.0090 | -14.3% |
| August 2026 | A$0.0105 | +5.0% |
| July 2026 | A$0.0100 | -16.7% |
| June 2026 | A$0.0120 | 0.0% |
| May 2026 | A$0.0120 | 0.0% |
| April 2026 | A$0.0120 | +9.1% |
| March 2026 | A$0.0110 | -15.4% |
| February 2026 | A$0.0130 | -13.3% |
| January 2026 | A$0.0150 | 0.0% |
| December 2025 | A$0.0150 | +7.1% |
About the ACR data
Daily bars. 5,565 sessions from Sep 28, 2004 to Nov 11, 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 Nov 9, 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 Sep 28, 2004, 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/asx%3AACR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ACR share price history
