Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.315	1.315	1.260	1.260	1.002	430,698
2022-10-10	1.350	1.350	1.310	1.315	1.046	242,283
2022-10-07	1.410	1.410	1.365	1.365	1.086	255,035
2022-10-06	1.390	1.415	1.385	1.405	1.117	385,890
2022-10-05	1.380	1.405	1.360	1.390	1.105	1,309,571
2022-10-04	1.310	1.350	1.290	1.350	1.074	532,595
2022-10-03	1.255	1.300	1.255	1.270	1.010	393,250
2022-09-30	1.285	1.300	1.250	1.280	1.018	1,294,104
2022-09-29	1.300	1.360	1.285	1.330	1.058	1,318,922
2022-09-28	1.245	1.280	1.215	1.265	1.006	890,317
2022-09-27	1.230	1.250	1.185	1.215	0.966	867,814
2022-09-26	1.205	1.250	1.180	1.225	0.974	847,769
2022-09-23	1.270	1.280	1.220	1.235	0.982	737,090
2022-09-21	1.260	1.280	1.255	1.260	1.002	388,953
2022-09-20	1.370	1.375	1.250	1.265	1.006	1,435,401
2022-09-19	1.360	1.375	1.315	1.335	1.062	588,096
2022-09-16	1.385	1.393	1.355	1.355	1.078	531,174
2022-09-15	1.390	1.415	1.375	1.390	1.105	358,005
2022-09-14	1.390	1.420	1.360	1.405	1.117	672,703
2022-09-13	1.430	1.450	1.410	1.435	1.141	763,059
2022-09-12	1.425	1.455	1.415	1.425	1.133	306,495
2022-09-09	1.400	1.430	1.393	1.410	1.121	386,241
2022-09-08	1.360	1.390	1.350	1.390	1.105	551,589
2022-09-07	1.350	1.375	1.330	1.370	1.090	1,056,623
2022-09-06	1.380	1.410	1.350	1.350	1.074	538,455
2022-09-05	1.365	1.410	1.365	1.375	1.094	400,937
2022-09-02	1.360	1.440	1.360	1.400	1.113	444,123
2022-09-01	1.490	1.490	1.400	1.400	1.113	1,298,271
2022-08-31	1.470	1.505	1.455	1.500	1.193	768,556
2022-08-30	1.560	1.560	1.505	1.515	1.173	641,782
2022-08-29	1.545	1.545	1.505	1.525	1.181	562,935
2022-08-26	1.610	1.615	1.565	1.580	1.223	570,471
2022-08-25	1.650	1.650	1.595	1.605	1.243	570,873
2022-08-24	1.680	1.680	1.645	1.645	1.274	402,698
2022-08-23	1.665	1.690	1.635	1.665	1.289	1,034,013
2022-08-22	1.705	1.765	1.655	1.710	1.324	2,588,216
2022-08-19	1.510	1.675	1.460	1.670	1.293	3,187,439
2022-08-18	1.560	1.560	1.495	1.505	1.165	454,069
2022-08-17	1.540	1.555	1.520	1.545	1.196	811,622
2022-08-16	1.515	1.550	1.515	1.540	1.192	694,209
2022-08-15	1.520	1.560	1.505	1.525	1.181	648,280
2022-08-12	1.485	1.515	1.460	1.510	1.169	607,691
2022-08-11	1.450	1.500	1.430	1.490	1.154	1,036,610
2022-08-10	1.430	1.443	1.395	1.425	1.103	498,846
2022-08-09	1.360	1.440	1.360	1.440	1.115	510,163
2022-08-08	1.420	1.420	1.360	1.365	1.057	435,816
2022-08-05	1.395	1.430	1.380	1.390	1.076	545,409
2022-08-04	1.350	1.400	1.335	1.390	1.076	623,788
2022-08-03	1.340	1.350	1.305	1.335	1.034	398,704
2022-08-02	1.310	1.350	1.305	1.350	1.045	667,593
2022-08-01	1.330	1.335	1.300	1.310	1.014	440,518
2022-07-29	1.355	1.360	1.310	1.310	1.014	995,980
2022-07-28	1.315	1.345	1.310	1.330	1.030	364,420
2022-07-27	1.340	1.340	1.300	1.300	1.007	502,802
2022-07-26	1.370	1.370	1.310	1.335	1.034	557,029
2022-07-25	1.335	1.370	1.310	1.370	1.061	881,103
2022-07-22	1.505	1.505	1.335	1.340	1.038	2,677,851
2022-07-21	1.450	1.528	1.450	1.515	1.173	753,858
2022-07-20	1.430	1.490	1.430	1.450	1.123	1,123,331
2022-07-19	1.390	1.420	1.350	1.405	1.088	507,782

← NewerPage 18 of 22 · 1,270 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.