Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.750	1.800	1.730	1.785	1.420	737,257
2023-01-05	1.740	1.765	1.723	1.750	1.392	613,049
2023-01-04	1.700	1.740	1.690	1.735	1.380	485,482
2023-01-03	1.680	1.705	1.650	1.690	1.344	480,041
2022-12-30	1.670	1.703	1.670	1.680	1.336	309,813
2022-12-29	1.650	1.670	1.625	1.655	1.316	202,352
2022-12-28	1.700	1.700	1.640	1.650	1.312	145,090
2022-12-23	1.735	1.735	1.655	1.680	1.336	248,106
2022-12-22	1.660	1.715	1.640	1.715	1.364	692,420
2022-12-21	1.640	1.645	1.615	1.620	1.288	334,450
2022-12-20	1.680	1.690	1.575	1.615	1.284	964,746
2022-12-19	1.720	1.720	1.660	1.680	1.336	864,718
2022-12-16	1.720	1.745	1.705	1.710	1.360	613,991
2022-12-15	1.750	1.765	1.705	1.755	1.396	1,119,554
2022-12-14	1.800	1.805	1.750	1.760	1.400	312,268
2022-12-13	1.745	1.800	1.740	1.790	1.424	480,526
2022-12-12	1.760	1.780	1.730	1.780	1.416	832,939
2022-12-09	1.780	1.790	1.730	1.790	1.424	579,180
2022-12-08	1.740	1.785	1.715	1.785	1.420	917,538
2022-12-07	1.800	1.830	1.745	1.745	1.388	884,724
2022-12-06	1.770	1.830	1.770	1.810	1.439	1,851,524
2022-12-05	1.800	1.800	1.740	1.770	1.408	436,542
2022-12-02	1.745	1.790	1.728	1.765	1.404	1,085,772
2022-12-01	1.765	1.780	1.720	1.750	1.392	1,443,692
2022-11-30	1.725	1.800	1.715	1.800	1.431	2,861,541
2022-11-29	1.690	1.730	1.670	1.730	1.376	1,376,229
2022-11-28	1.680	1.695	1.665	1.680	1.336	300,553
2022-11-25	1.650	1.693	1.640	1.685	1.340	1,362,121
2022-11-24	1.645	1.660	1.605	1.655	1.316	523,982
2022-11-23	1.640	1.650	1.590	1.650	1.312	893,644
2022-11-22	1.660	1.660	1.610	1.630	1.296	480,228
2022-11-21	1.660	1.665	1.625	1.635	1.300	458,023
2022-11-18	1.645	1.655	1.630	1.650	1.312	313,075
2022-11-17	1.670	1.670	1.640	1.645	1.308	258,659
2022-11-16	1.700	1.700	1.660	1.675	1.332	521,779
2022-11-15	1.730	1.735	1.680	1.695	1.348	424,150
2022-11-14	1.700	1.730	1.665	1.730	1.376	1,076,161
2022-11-11	1.635	1.755	1.630	1.680	1.336	2,352,345
2022-11-10	1.500	1.510	1.465	1.505	1.197	441,979
2022-11-09	1.620	1.625	1.500	1.520	1.209	773,611
2022-11-08	1.560	1.625	1.560	1.615	1.284	1,582,873
2022-11-07	1.570	1.580	1.545	1.560	1.241	534,720
2022-11-04	1.535	1.540	1.505	1.540	1.225	288,804
2022-11-03	1.500	1.545	1.490	1.545	1.229	677,516
2022-11-02	1.550	1.570	1.510	1.510	1.201	1,204,929
2022-11-01	1.480	1.555	1.480	1.545	1.229	406,148
2022-10-31	1.490	1.520	1.470	1.480	1.177	527,779
2022-10-28	1.495	1.495	1.455	1.480	1.177	431,600
2022-10-27	1.460	1.490	1.430	1.490	1.185	638,849
2022-10-26	1.400	1.460	1.385	1.440	1.145	1,070,899
2022-10-25	1.385	1.400	1.375	1.400	1.113	404,995
2022-10-24	1.395	1.395	1.365	1.375	1.094	406,614
2022-10-21	1.360	1.385	1.345	1.345	1.070	1,499,804
2022-10-20	1.390	1.395	1.348	1.350	1.074	362,353
2022-10-19	1.355	1.380	1.345	1.380	1.097	454,183
2022-10-18	1.300	1.360	1.300	1.340	1.066	450,303
2022-10-17	1.300	1.323	1.285	1.285	1.022	347,457
2022-10-14	1.300	1.330	1.273	1.305	1.038	541,726
2022-10-13	1.250	1.285	1.250	1.285	1.022	350,073
2022-10-12	1.300	1.300	1.220	1.245	0.990	839,672

← NewerPage 17 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.