Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.880	1.940	1.865	1.940	1.674	1,564,541
2023-09-20	1.940	1.940	1.888	1.895	1.636	871,880
2023-09-19	1.940	1.945	1.875	1.935	1.670	1,274,263
2023-09-18	1.925	1.950	1.910	1.945	1.679	900,621
2023-09-15	1.950	1.985	1.890	1.925	1.662	1,575,160
2023-09-14	1.900	1.950	1.890	1.940	1.674	1,862,464
2023-09-13	1.885	1.895	1.855	1.895	1.636	1,424,124
2023-09-12	1.935	1.973	1.895	1.970	1.653	1,729,700
2023-09-11	1.940	1.945	1.913	1.935	1.624	869,023
2023-09-08	1.945	1.950	1.905	1.930	1.619	953,503
2023-09-07	2.010	2.020	1.918	1.935	1.624	1,841,943
2023-09-06	2.020	2.040	2.010	2.030	1.703	1,517,025
2023-09-05	2.030	2.050	2.020	2.040	1.712	613,500
2023-09-04	2.050	2.050	2.020	2.040	1.712	1,073,308
2023-09-01	2.030	2.060	2.020	2.050	1.720	981,097
2023-08-31	2.090	2.105	2.020	2.050	1.720	2,332,302
2023-08-30	2.120	2.150	2.110	2.120	1.779	1,644,285
2023-08-29	2.120	2.140	2.020	2.100	1.762	2,997,635
2023-08-28	2.160	2.190	2.120	2.120	1.779	1,609,603
2023-08-25	2.100	2.220	2.060	2.160	1.812	5,194,341
2023-08-24	1.925	1.925	1.810	1.845	1.548	2,142,194
2023-08-23	1.960	1.985	1.928	1.950	1.636	902,735
2023-08-22	1.925	1.970	1.905	1.970	1.653	610,378
2023-08-21	1.910	1.955	1.900	1.900	1.594	519,515
2023-08-18	1.900	1.925	1.885	1.920	1.611	1,027,031
2023-08-17	1.950	1.960	1.910	1.915	1.607	627,748
2023-08-16	1.915	1.950	1.900	1.950	1.636	843,280
2023-08-15	1.950	1.950	1.895	1.905	1.598	435,369
2023-08-14	1.915	1.945	1.905	1.935	1.624	979,188
2023-08-11	1.840	1.900	1.820	1.900	1.594	826,054
2023-08-10	1.840	1.865	1.830	1.835	1.540	530,393
2023-08-09	1.825	1.855	1.810	1.835	1.540	524,908
2023-08-08	1.880	1.895	1.840	1.840	1.544	865,643
2023-08-07	1.775	1.880	1.760	1.870	1.569	1,459,119
2023-08-04	1.760	1.785	1.750	1.775	1.489	469,114
2023-08-03	1.740	1.755	1.725	1.750	1.468	511,603
2023-08-02	1.785	1.785	1.745	1.755	1.473	509,844
2023-08-01	1.760	1.785	1.740	1.770	1.485	750,144
2023-07-31	1.740	1.783	1.725	1.765	1.481	1,408,382
2023-07-28	1.770	1.770	1.700	1.730	1.452	1,482,339
2023-07-27	1.700	1.800	1.700	1.795	1.506	950,946
2023-07-26	1.700	1.725	1.690	1.695	1.422	800,987
2023-07-25	1.715	1.735	1.685	1.700	1.426	467,061
2023-07-24	1.680	1.715	1.670	1.715	1.439	698,289
2023-07-21	1.715	1.715	1.680	1.705	1.431	683,102
2023-07-20	1.730	1.788	1.725	1.740	1.460	575,764
2023-07-19	1.690	1.745	1.685	1.730	1.452	1,065,150
2023-07-18	1.655	1.700	1.650	1.665	1.397	642,968
2023-07-17	1.700	1.700	1.620	1.650	1.384	1,776,928
2023-07-14	1.740	1.750	1.690	1.730	1.452	1,206,397
2023-07-13	1.695	1.750	1.695	1.735	1.456	786,127
2023-07-12	1.680	1.695	1.653	1.680	1.410	1,165,382
2023-07-11	1.655	1.710	1.650	1.680	1.410	1,217,330
2023-07-10	1.635	1.660	1.630	1.635	1.372	1,050,647
2023-07-07	1.640	1.665	1.620	1.625	1.363	797,416
2023-07-06	1.690	1.705	1.665	1.685	1.414	896,336
2023-07-05	1.700	1.710	1.655	1.705	1.431	422,072
2023-07-04	1.700	1.715	1.660	1.700	1.426	1,409,692
2023-07-03	1.690	1.720	1.680	1.700	1.426	676,716
2023-06-30	1.660	1.720	1.650	1.675	1.405	1,004,945

← NewerPage 14 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.