Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.990	2.010	1.940	1.945	1.751	1,066,035
2024-06-07	1.980	1.995	1.975	1.985	1.787	1,205,967
2024-06-06	1.950	1.985	1.925	1.975	1.778	3,170,239
2024-06-05	1.915	1.945	1.910	1.940	1.746	913,093
2024-06-04	1.910	1.950	1.900	1.915	1.724	2,712,738
2024-06-03	1.880	1.915	1.875	1.890	1.701	952,589
2024-05-31	1.860	1.900	1.860	1.880	1.692	712,982
2024-05-30	1.830	1.845	1.815	1.830	1.647	625,674
2024-05-29	1.890	1.890	1.830	1.835	1.652	1,044,776
2024-05-28	1.900	1.903	1.850	1.875	1.688	1,162,456
2024-05-27	1.845	1.895	1.825	1.890	1.701	1,552,356
2024-05-24	1.750	1.855	1.750	1.845	1.661	2,279,998
2024-05-23	1.750	1.765	1.735	1.750	1.575	1,136,246
2024-05-22	1.790	1.795	1.750	1.750	1.575	1,201,474
2024-05-21	1.785	1.795	1.770	1.795	1.616	912,822
2024-05-20	1.800	1.810	1.770	1.780	1.602	1,181,374
2024-05-17	1.820	1.820	1.790	1.795	1.616	965,777
2024-05-16	1.835	1.855	1.810	1.825	1.643	887,267
2024-05-15	1.845	1.853	1.825	1.830	1.647	595,409
2024-05-14	1.820	1.850	1.810	1.835	1.652	722,102
2024-05-13	1.820	1.830	1.810	1.810	1.629	403,199
2024-05-10	1.800	1.835	1.790	1.835	1.652	906,643
2024-05-09	1.850	1.853	1.790	1.790	1.611	1,228,549
2024-05-08	1.835	1.850	1.828	1.835	1.652	672,615
2024-05-07	1.845	1.850	1.820	1.835	1.652	620,755
2024-05-06	1.840	1.860	1.815	1.825	1.643	836,760
2024-05-03	1.815	1.845	1.805	1.845	1.661	1,009,508
2024-05-02	1.845	1.860	1.815	1.815	1.634	605,104
2024-05-01	1.890	1.890	1.835	1.845	1.661	1,634,006
2024-04-30	1.925	1.945	1.885	1.890	1.701	547,026
2024-04-29	1.880	1.935	1.880	1.930	1.737	667,004
2024-04-26	1.895	1.915	1.865	1.875	1.688	702,362
2024-04-24	1.920	1.930	1.885	1.900	1.710	716,223
2024-04-23	1.860	1.900	1.860	1.885	1.697	700,731
2024-04-22	1.815	1.863	1.815	1.855	1.670	900,095
2024-04-19	1.820	1.855	1.800	1.815	1.634	905,192
2024-04-18	1.825	1.843	1.790	1.825	1.643	1,522,548
2024-04-17	1.840	1.850	1.805	1.820	1.638	1,089,118
2024-04-16	1.870	1.870	1.808	1.835	1.652	1,459,057
2024-04-15	1.920	1.930	1.870	1.875	1.688	1,191,919
2024-04-12	1.960	1.960	1.920	1.920	1.728	1,070,661
2024-04-11	1.950	1.970	1.945	1.955	1.760	724,143
2024-04-10	1.965	1.965	1.945	1.965	1.769	575,313
2024-04-09	1.960	1.968	1.940	1.945	1.751	472,191
2024-04-08	1.970	1.970	1.930	1.960	1.764	713,462
2024-04-05	1.960	1.960	1.930	1.945	1.751	679,430
2024-04-04	1.975	1.985	1.950	1.960	1.764	494,776
2024-04-03	2.020	2.020	1.955	1.965	1.769	1,138,598
2024-04-02	2.030	2.060	2.010	2.020	1.818	751,377
2024-03-28	2.060	2.090	2.030	2.030	1.827	1,258,500
2024-03-27	2.000	2.050	1.980	2.050	1.845	1,079,601
2024-03-26	1.960	2.000	1.955	1.990	1.791	770,744
2024-03-25	1.950	1.975	1.930	1.965	1.769	939,709
2024-03-22	1.980	1.980	1.935	1.940	1.746	1,122,891
2024-03-21	2.010	2.010	1.958	1.980	1.782	1,188,266
2024-03-20	2.030	2.030	1.975	1.995	1.796	1,267,391
2024-03-19	2.030	2.040	2.000	2.030	1.827	1,206,538
2024-03-18	2.010	2.030	1.983	2.020	1.818	1,488,690
2024-03-15	2.000	2.020	1.970	2.010	1.809	1,943,402
2024-03-14	2.020	2.045	1.990	2.000	1.800	1,772,775

← NewerPage 11 of 22 · 1,265 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.