Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.430	2.490	2.400	2.420	2.030	1,974,071
2023-03-31	2.300	2.370	2.275	2.370	1.989	1,896,201
2023-03-30	2.260	2.330	2.250	2.290	1.921	1,708,973
2023-03-29	2.240	2.260	2.200	2.250	1.888	1,189,908
2023-03-28	2.290	2.290	2.220	2.240	1.879	960,039
2023-03-27	2.220	2.280	2.210	2.270	1.905	1,143,644
2023-03-24	2.200	2.220	2.165	2.210	1.854	1,796,639
2023-03-23	2.180	2.230	2.180	2.210	1.854	963,597
2023-03-22	2.190	2.240	2.170	2.230	1.871	942,542
2023-03-21	2.260	2.270	2.150	2.170	1.821	930,139
2023-03-20	2.310	2.325	2.240	2.260	1.896	1,214,173
2023-03-17	2.240	2.320	2.230	2.320	1.947	3,114,427
2023-03-16	2.200	2.230	2.160	2.230	1.871	1,177,214
2023-03-15	2.230	2.260	2.180	2.220	1.863	918,453
2023-03-14	2.260	2.280	2.180	2.210	1.854	1,552,152
2023-03-13	2.280	2.320	2.260	2.270	1.905	918,776
2023-03-10	2.350	2.390	2.290	2.320	1.947	1,305,107
2023-03-09	2.360	2.415	2.310	2.380	1.997	1,723,357
2023-03-08	2.380	2.405	2.340	2.360	1.980	1,358,744
2023-03-07	2.330	2.430	2.320	2.430	2.039	2,259,387
2023-03-06	2.300	2.350	2.280	2.320	1.947	1,420,690
2023-03-03	2.220	2.290	2.210	2.270	1.905	2,168,234
2023-03-02	2.220	2.230	2.170	2.190	1.837	1,448,281
2023-03-01	2.170	2.230	2.160	2.220	1.863	1,514,238
2023-02-28	2.250	2.260	2.130	2.220	1.863	2,867,567
2023-02-27	2.260	2.320	2.210	2.300	1.829	1,956,761
2023-02-24	2.320	2.360	2.190	2.230	1.773	4,050,362
2023-02-23	2.100	2.160	2.080	2.140	1.702	609,184
2023-02-22	2.060	2.130	2.060	2.120	1.686	683,123
2023-02-21	2.030	2.150	2.030	2.120	1.686	853,301
2023-02-20	2.090	2.110	2.045	2.050	1.630	466,812
2023-02-17	2.100	2.140	2.080	2.110	1.678	872,785
2023-02-16	2.110	2.140	2.100	2.120	1.686	393,961
2023-02-15	2.130	2.140	2.075	2.110	1.678	648,256
2023-02-14	2.080	2.140	2.070	2.110	1.678	940,670
2023-02-13	2.070	2.075	2.030	2.070	1.646	690,991
2023-02-10	2.080	2.110	2.050	2.070	1.646	542,153
2023-02-09	2.120	2.130	2.020	2.110	1.678	1,261,379
2023-02-08	2.250	2.250	2.080	2.120	1.686	1,164,644
2023-02-07	2.200	2.250	2.150	2.240	1.781	1,317,583
2023-02-06	2.270	2.270	2.185	2.220	1.765	1,242,199
2023-02-03	2.250	2.285	2.230	2.280	1.813	1,046,808
2023-02-02	2.260	2.290	2.220	2.250	1.789	955,712
2023-02-01	2.230	2.270	2.190	2.270	1.805	1,584,141
2023-01-31	2.190	2.240	2.150	2.190	1.742	2,042,207
2023-01-30	2.120	2.230	2.120	2.190	1.742	1,543,212
2023-01-27	2.100	2.120	2.030	2.100	1.670	1,634,327
2023-01-25	2.030	2.150	1.990	2.110	1.678	4,073,418
2023-01-24	1.880	1.925	1.835	1.915	1.523	1,451,602
2023-01-23	1.960	1.980	1.880	1.900	1.511	598,147
2023-01-20	1.940	1.960	1.910	1.940	1.543	694,689
2023-01-19	1.950	1.970	1.915	1.940	1.543	747,869
2023-01-18	1.890	1.980	1.890	1.970	1.567	1,195,565
2023-01-17	1.910	1.920	1.850	1.885	1.499	486,034
2023-01-16	1.890	1.925	1.860	1.910	1.519	1,126,490
2023-01-13	1.830	1.865	1.810	1.860	1.479	969,960
2023-01-12	1.855	1.870	1.808	1.825	1.451	936,049
2023-01-11	1.785	1.835	1.765	1.825	1.451	1,749,691
2023-01-10	1.790	1.790	1.755	1.775	1.412	535,211
2023-01-09	1.785	1.830	1.775	1.790	1.424	778,314

← NewerPage 16 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.