Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.920	1.955	1.875	1.955	1.687	1,306,273
2023-12-13	1.905	1.930	1.890	1.890	1.631	1,644,022
2023-12-12	1.880	1.928	1.865	1.895	1.636	1,506,118
2023-12-11	1.845	1.878	1.830	1.870	1.614	774,495
2023-12-08	1.820	1.840	1.800	1.835	1.584	554,415
2023-12-07	1.840	1.840	1.805	1.830	1.580	1,145,241
2023-12-06	1.810	1.845	1.800	1.830	1.580	1,273,435
2023-12-05	1.855	1.860	1.815	1.825	1.575	994,906
2023-12-04	1.870	1.885	1.850	1.865	1.610	990,591
2023-12-01	1.810	1.855	1.810	1.845	1.592	982,735
2023-11-30	1.820	1.830	1.775	1.805	1.558	2,247,034
2023-11-29	1.740	1.815	1.720	1.790	1.545	1,588,649
2023-11-28	1.720	1.753	1.710	1.735	1.498	768,461
2023-11-27	1.710	1.733	1.700	1.720	1.485	500,072
2023-11-24	1.735	1.740	1.708	1.710	1.476	550,264
2023-11-23	1.795	1.830	1.730	1.735	1.498	1,582,243
2023-11-22	1.815	1.835	1.760	1.765	1.523	1,280,182
2023-11-21	1.765	1.840	1.755	1.825	1.575	1,942,982
2023-11-20	1.920	1.925	1.770	1.770	1.528	3,212,153
2023-11-17	1.970	1.985	1.835	1.935	1.670	3,675,765
2023-11-16	2.090	2.130	2.060	2.110	1.821	1,120,160
2023-11-15	2.080	2.120	2.060	2.090	1.804	1,586,473
2023-11-14	2.020	2.060	2.020	2.060	1.778	1,089,073
2023-11-13	2.040	2.070	2.020	2.040	1.761	462,782
2023-11-10	1.995	2.040	1.970	2.020	1.744	813,649
2023-11-09	1.990	2.000	1.973	1.995	1.722	986,813
2023-11-08	1.975	2.000	1.975	1.985	1.713	1,779,161
2023-11-07	1.970	1.990	1.943	1.975	1.705	578,763
2023-11-06	1.990	1.998	1.960	1.975	1.705	554,696
2023-11-03	1.935	1.975	1.935	1.955	1.687	1,673,098
2023-11-02	1.905	1.955	1.905	1.935	1.670	807,743
2023-11-01	1.880	1.940	1.870	1.905	1.644	820,800
2023-10-31	1.850	1.875	1.848	1.875	1.618	534,231
2023-10-30	1.820	1.880	1.810	1.840	1.588	1,237,850
2023-10-27	1.810	1.835	1.803	1.820	1.571	374,325
2023-10-26	1.830	1.845	1.800	1.810	1.562	619,947
2023-10-25	1.880	1.885	1.820	1.835	1.584	1,489,796
2023-10-24	1.845	1.875	1.840	1.865	1.610	399,236
2023-10-23	1.830	1.865	1.820	1.865	1.610	528,429
2023-10-20	1.885	1.885	1.828	1.840	1.588	1,061,155
2023-10-19	1.900	1.905	1.865	1.895	1.636	761,819
2023-10-18	1.925	1.930	1.870	1.905	1.644	932,037
2023-10-17	1.900	1.920	1.878	1.905	1.644	507,118
2023-10-16	1.920	1.920	1.875	1.885	1.627	795,440
2023-10-13	1.980	1.980	1.925	1.925	1.662	381,688
2023-10-12	1.945	1.985	1.915	1.975	1.705	2,485,599
2023-10-11	1.945	1.945	1.890	1.935	1.670	1,015,126
2023-10-10	1.880	1.945	1.870	1.940	1.674	730,471
2023-10-09	1.880	1.905	1.865	1.875	1.618	642,887
2023-10-06	1.875	1.890	1.858	1.875	1.618	418,440
2023-10-05	1.865	1.875	1.840	1.860	1.605	928,654
2023-10-04	1.920	1.920	1.845	1.865	1.610	748,467
2023-10-03	1.925	1.940	1.870	1.910	1.649	755,677
2023-10-02	1.970	1.970	1.940	1.945	1.679	299,257
2023-09-29	1.985	1.990	1.950	1.960	1.692	736,095
2023-09-28	1.960	1.985	1.925	1.980	1.709	860,192
2023-09-27	1.920	1.985	1.918	1.950	1.683	1,559,368
2023-09-26	1.910	1.965	1.910	1.945	1.679	966,585
2023-09-25	1.910	1.935	1.885	1.920	1.657	583,012
2023-09-22	1.910	1.943	1.875	1.925	1.662	1,065,063

← NewerPage 13 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.