Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.660	1.720	1.650	1.675	1.405	1,004,945
2023-06-29	1.625	1.670	1.600	1.655	1.389	1,118,515
2023-06-28	1.575	1.625	1.575	1.625	1.363	1,251,607
2023-06-27	1.520	1.575	1.510	1.565	1.313	1,072,207
2023-06-26	1.530	1.550	1.520	1.530	1.284	637,630
2023-06-23	1.555	1.575	1.530	1.540	1.292	785,866
2023-06-22	1.560	1.600	1.560	1.565	1.313	1,005,069
2023-06-21	1.620	1.625	1.555	1.580	1.326	1,682,890
2023-06-20	1.695	1.700	1.630	1.655	1.389	1,673,340
2023-06-19	1.800	1.800	1.700	1.720	1.443	931,436
2023-06-16	1.760	1.800	1.735	1.785	1.498	1,582,005
2023-06-15	1.705	1.770	1.700	1.755	1.473	1,193,727
2023-06-14	1.725	1.760	1.700	1.705	1.431	1,297,348
2023-06-13	1.660	1.700	1.650	1.700	1.426	1,219,248
2023-06-09	1.650	1.695	1.635	1.685	1.414	683,308
2023-06-08	1.655	1.680	1.600	1.645	1.380	1,537,893
2023-06-07	1.660	1.695	1.623	1.670	1.401	1,481,335
2023-06-06	1.740	1.750	1.650	1.650	1.384	2,177,151
2023-06-05	1.720	1.770	1.705	1.770	1.485	571,840
2023-06-02	1.730	1.745	1.685	1.715	1.439	1,220,870
2023-06-01	1.740	1.760	1.720	1.730	1.452	944,117
2023-05-31	1.795	1.815	1.730	1.775	1.489	2,677,843
2023-05-30	1.770	1.833	1.765	1.795	1.506	1,272,030
2023-05-29	1.800	1.835	1.765	1.765	1.481	2,154,087
2023-05-26	1.850	1.905	1.818	1.840	1.544	2,901,056
2023-05-25	1.970	1.990	1.885	1.905	1.598	2,787,791
2023-05-24	2.150	2.160	2.000	2.040	1.712	3,211,898
2023-05-23	2.280	2.290	2.210	2.230	1.871	2,269,002
2023-05-22	2.380	2.380	2.230	2.270	1.905	1,598,070
2023-05-19	2.420	2.440	2.390	2.410	2.022	467,629
2023-05-18	2.390	2.430	2.370	2.420	2.030	443,485
2023-05-17	2.400	2.435	2.340	2.390	2.005	1,017,844
2023-05-16	2.520	2.525	2.395	2.420	2.030	1,247,599
2023-05-15	2.500	2.540	2.460	2.510	2.106	944,543
2023-05-12	2.510	2.510	2.480	2.510	2.106	252,128
2023-05-11	2.480	2.530	2.460	2.500	2.098	322,085
2023-05-10	2.540	2.560	2.490	2.490	2.089	436,676
2023-05-09	2.550	2.560	2.520	2.520	2.114	694,716
2023-05-08	2.510	2.560	2.500	2.550	2.140	833,233
2023-05-05	2.510	2.550	2.495	2.530	2.123	886,270
2023-05-04	2.510	2.530	2.480	2.520	2.114	493,775
2023-05-03	2.520	2.550	2.470	2.530	2.123	978,542
2023-05-02	2.540	2.570	2.500	2.540	2.131	404,858
2023-05-01	2.550	2.580	2.500	2.540	2.131	640,467
2023-04-28	2.600	2.600	2.520	2.540	2.131	738,725
2023-04-27	2.560	2.590	2.530	2.570	2.156	1,833,428
2023-04-26	2.520	2.570	2.515	2.550	2.140	605,744
2023-04-24	2.590	2.610	2.550	2.590	2.173	763,243
2023-04-21	2.520	2.610	2.510	2.590	2.173	899,002
2023-04-20	2.600	2.600	2.500	2.550	2.140	1,442,656
2023-04-19	2.540	2.620	2.520	2.610	2.190	927,615
2023-04-18	2.540	2.620	2.525	2.580	2.165	1,223,894
2023-04-17	2.550	2.560	2.500	2.550	2.140	495,838
2023-04-14	2.510	2.580	2.490	2.510	2.106	1,041,096
2023-04-13	2.490	2.510	2.460	2.510	2.106	721,808
2023-04-12	2.490	2.520	2.460	2.490	2.089	953,041
2023-04-11	2.450	2.500	2.450	2.490	2.089	882,046
2023-04-06	2.540	2.540	2.370	2.430	2.039	806,091
2023-04-05	2.450	2.540	2.450	2.540	2.131	1,955,796
2023-04-04	2.420	2.480	2.380	2.450	2.056	1,463,746

← NewerPage 15 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.