Accent Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.200	2.290	2.170	2.290	2.061	4,518,695
2024-09-02	2.150	2.230	2.120	2.220	1.998	2,621,774
2024-08-30	2.090	2.110	2.060	2.110	1.899	2,970,197
2024-08-29	2.030	2.100	2.020	2.080	1.872	2,390,630
2024-08-28	2.080	2.080	2.020	2.030	1.827	4,124,491
2024-08-27	2.100	2.130	2.030	2.030	1.827	2,193,324
2024-08-26	2.140	2.160	2.070	2.120	1.908	3,146,887
2024-08-23	2.240	2.250	2.000	2.050	1.845	5,284,017
2024-08-22	2.300	2.440	2.300	2.420	2.178	3,713,120
2024-08-21	2.260	2.290	2.240	2.290	2.061	1,557,914
2024-08-20	2.230	2.260	2.220	2.250	2.025	728,399
2024-08-19	2.230	2.240	2.200	2.230	2.007	1,197,376
2024-08-16	2.180	2.220	2.155	2.220	1.998	3,464,121
2024-08-15	2.140	2.180	2.120	2.160	1.944	1,764,732
2024-08-14	2.120	2.140	2.090	2.140	1.926	1,118,059
2024-08-13	2.120	2.130	2.090	2.110	1.899	1,116,174
2024-08-12	2.110	2.150	2.095	2.120	1.908	1,022,333
2024-08-09	2.110	2.120	2.085	2.100	1.890	562,903
2024-08-08	2.110	2.110	2.065	2.100	1.890	957,114
2024-08-07	2.090	2.100	2.050	2.100	1.890	678,245
2024-08-06	2.020	2.090	2.020	2.090	1.881	1,166,491
2024-08-05	2.110	2.120	2.030	2.040	1.836	1,495,530
2024-08-02	2.170	2.185	2.120	2.120	1.908	1,593,006
2024-08-01	2.230	2.230	2.160	2.200	1.980	1,731,751
2024-07-31	2.180	2.215	2.140	2.190	1.971	1,810,505
2024-07-30	2.160	2.215	2.140	2.170	1.953	1,413,936
2024-07-29	2.250	2.270	2.130	2.150	1.935	2,126,330
2024-07-26	2.190	2.275	2.180	2.230	2.007	1,251,407
2024-07-25	2.150	2.210	2.150	2.180	1.962	1,317,883
2024-07-24	2.180	2.215	2.160	2.190	1.971	2,051,822
2024-07-23	2.240	2.270	2.150	2.170	1.953	3,180,722
2024-07-22	2.220	2.250	2.160	2.220	1.998	1,688,315
2024-07-19	2.140	2.245	2.110	2.220	1.998	3,419,238
2024-07-18	1.970	2.200	1.970	2.160	1.944	7,724,238
2024-07-17	1.960	1.985	1.945	1.960	1.764	1,955,422
2024-07-16	1.970	1.970	1.945	1.955	1.760	728,287
2024-07-15	1.990	2.000	1.965	1.965	1.769	917,863
2024-07-12	1.950	1.990	1.940	1.980	1.782	659,036
2024-07-11	1.920	1.960	1.920	1.945	1.751	691,494
2024-07-10	1.900	1.935	1.900	1.910	1.719	538,522
2024-07-09	1.930	1.930	1.895	1.905	1.715	662,843
2024-07-08	1.855	1.905	1.853	1.905	1.715	902,871
2024-07-05	1.880	1.880	1.855	1.855	1.670	605,402
2024-07-04	1.895	1.915	1.865	1.880	1.692	735,605
2024-07-03	1.860	1.890	1.860	1.880	1.692	511,548
2024-07-02	1.900	1.920	1.855	1.860	1.674	1,319,614
2024-07-01	1.930	1.935	1.880	1.910	1.719	1,058,922
2024-06-28	1.980	1.995	1.935	1.935	1.742	1,503,734
2024-06-27	1.960	1.980	1.935	1.980	1.782	1,301,199
2024-06-26	1.995	2.010	1.920	1.960	1.764	2,730,743
2024-06-25	2.000	2.020	1.970	2.000	1.800	2,791,967
2024-06-24	2.040	2.060	1.970	1.975	1.778	1,040,937
2024-06-21	2.020	2.040	2.000	2.040	1.836	1,337,225
2024-06-20	1.970	2.030	1.965	2.010	1.809	1,617,470
2024-06-19	1.970	1.975	1.945	1.965	1.769	1,010,424
2024-06-18	1.920	1.960	1.920	1.960	1.764	613,263
2024-06-17	1.950	1.955	1.915	1.930	1.737	1,086,804
2024-06-14	1.985	2.020	1.960	1.960	1.764	1,080,756
2024-06-13	2.000	2.020	1.980	1.985	1.787	2,189,052
2024-06-12	1.970	2.010	1.965	2.000	1.800	1,093,387

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0125 AUD
2026-03-03	0.0325 AUD
2025-08-27	0.0150 AUD
2025-03-05	0.0550 AUD
2024-09-11	0.0450 AUD
2024-03-06	0.0850 AUD
2023-09-13	0.0550 AUD
2023-02-28	0.1200 AUD
2022-08-31	0.0400 AUD
2022-03-09	0.0250 AUD
2021-09-08	0.0325 AUD
2021-03-10	0.0800 AUD
2020-09-09	0.0400 AUD
2020-03-04	0.0525 AUD
2019-09-11	0.0375 AUD
2019-03-06	0.0450 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.