Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.995	2.065	1.990	2.010	1.809	2,638,007
2024-03-12	1.960	1.985	1.945	1.950	1.755	1,078,133
2024-03-11	1.970	1.985	1.953	1.960	1.764	957,368
2024-03-08	1.985	1.998	1.965	1.975	1.778	883,791
2024-03-07	1.955	1.978	1.940	1.975	1.778	957,276
2024-03-06	1.950	1.965	1.915	1.915	1.724	1,943,950
2024-03-05	2.020	2.080	2.020	2.070	1.787	1,155,243
2024-03-04	2.080	2.080	2.020	2.030	1.752	1,762,510
2024-03-01	2.010	2.070	1.995	2.050	1.769	1,634,467
2024-02-29	2.040	2.050	2.000	2.020	1.744	1,335,312
2024-02-28	1.970	2.040	1.945	2.020	1.744	1,552,567
2024-02-27	1.935	2.000	1.920	1.970	1.700	1,625,884
2024-02-26	2.070	2.090	1.915	1.940	1.674	3,065,023
2024-02-23	2.180	2.180	2.000	2.080	1.795	4,330,085
2024-02-22	2.200	2.230	2.180	2.200	1.899	1,234,951
2024-02-21	2.240	2.260	2.200	2.200	1.899	700,538
2024-02-20	2.260	2.290	2.230	2.260	1.951	800,302
2024-02-19	2.300	2.315	2.260	2.260	1.951	778,417
2024-02-16	2.290	2.320	2.240	2.270	1.959	1,769,431
2024-02-15	2.350	2.350	2.210	2.280	1.968	2,610,947
2024-02-14	2.280	2.360	2.260	2.360	2.037	2,316,132
2024-02-13	2.230	2.340	2.230	2.320	2.002	2,223,153
2024-02-12	2.130	2.230	2.125	2.220	1.916	1,600,737
2024-02-09	2.150	2.150	2.100	2.120	1.830	792,978
2024-02-08	2.110	2.140	2.100	2.140	1.847	698,091
2024-02-07	2.110	2.140	2.080	2.110	1.821	1,591,124
2024-02-06	2.080	2.150	2.070	2.140	1.847	837,274
2024-02-05	2.080	2.090	2.050	2.090	1.804	674,433
2024-02-02	2.080	2.110	2.070	2.090	1.804	924,041
2024-02-01	2.040	2.090	2.020	2.070	1.787	871,567
2024-01-31	2.090	2.090	2.000	2.020	1.744	2,308,725
2024-01-30	2.080	2.130	2.055	2.080	1.795	1,532,746
2024-01-29	2.140	2.150	2.060	2.090	1.804	1,722,293
2024-01-25	2.100	2.140	2.080	2.120	1.830	817,596
2024-01-24	2.100	2.130	2.090	2.090	1.804	760,813
2024-01-23	2.040	2.110	2.040	2.100	1.813	786,155
2024-01-22	2.070	2.100	2.035	2.040	1.761	947,646
2024-01-19	2.050	2.100	2.040	2.070	1.787	763,676
2024-01-18	2.020	2.050	1.975	2.050	1.769	1,382,308
2024-01-17	2.060	2.070	2.020	2.040	1.761	1,322,733
2024-01-16	2.140	2.180	2.050	2.080	1.795	1,445,276
2024-01-15	2.140	2.155	2.125	2.135	1.843	315,124
2024-01-12	2.130	2.155	2.070	2.130	1.838	826,175
2024-01-11	2.090	2.190	2.050	2.140	1.847	2,154,994
2024-01-10	1.960	2.060	1.960	2.060	1.778	2,157,818
2024-01-09	1.900	1.943	1.890	1.920	1.657	569,411
2024-01-08	1.870	1.905	1.865	1.880	1.623	586,979
2024-01-05	1.915	1.920	1.870	1.870	1.614	663,812
2024-01-04	1.900	1.923	1.880	1.920	1.657	500,138
2024-01-03	1.960	1.960	1.915	1.915	1.653	731,959
2024-01-02	1.940	1.955	1.930	1.955	1.687	472,395
2023-12-29	1.945	1.960	1.925	1.940	1.674	580,456
2023-12-28	1.940	1.960	1.920	1.960	1.692	501,907
2023-12-27	1.980	1.990	1.930	1.940	1.674	1,113,944
2023-12-22	1.950	1.970	1.910	1.965	1.696	548,743
2023-12-21	1.990	1.990	1.950	1.955	1.687	815,745
2023-12-20	2.000	2.060	1.995	2.020	1.744	2,015,858
2023-12-19	1.995	2.030	1.968	1.995	1.722	1,867,467
2023-12-18	1.960	1.995	1.935	1.960	1.692	1,637,481
2023-12-15	1.955	1.975	1.913	1.960	1.692	1,628,417

← NewerPage 12 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.