Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.360	1.380	1.328	1.380	1.069	754,672
2022-07-15	1.370	1.380	1.335	1.335	1.034	522,660
2022-07-14	1.350	1.405	1.340	1.390	1.076	909,228
2022-07-13	1.355	1.370	1.335	1.355	1.049	315,597
2022-07-12	1.360	1.380	1.315	1.340	1.038	961,078
2022-07-11	1.460	1.460	1.335	1.340	1.038	1,065,289
2022-07-08	1.380	1.435	1.370	1.430	1.107	1,140,854
2022-07-07	1.340	1.380	1.335	1.380	1.069	664,511
2022-07-06	1.290	1.350	1.285	1.330	1.030	786,821
2022-07-05	1.280	1.300	1.245	1.275	0.987	640,284
2022-07-04	1.280	1.280	1.255	1.260	0.976	226,657
2022-07-01	1.235	1.295	1.235	1.250	0.968	405,289
2022-06-30	1.240	1.275	1.220	1.240	0.960	725,622
2022-06-29	1.260	1.275	1.210	1.240	0.960	2,179,005
2022-06-28	1.265	1.295	1.240	1.295	1.003	1,055,533
2022-06-27	1.220	1.260	1.220	1.260	0.976	966,692
2022-06-24	1.165	1.220	1.165	1.220	0.945	738,046
2022-06-23	1.200	1.215	1.170	1.170	0.906	829,811
2022-06-22	1.240	1.255	1.205	1.220	0.945	1,140,883
2022-06-21	1.250	1.255	1.220	1.220	0.945	1,503,147
2022-06-20	1.180	1.245	1.180	1.240	0.960	799,126
2022-06-17	1.170	1.195	1.140	1.195	0.925	1,932,352
2022-06-16	1.185	1.215	1.180	1.190	0.921	1,046,831
2022-06-15	1.205	1.235	1.175	1.175	0.910	703,348
2022-06-14	1.220	1.240	1.190	1.240	0.960	2,193,655
2022-06-10	1.280	1.285	1.255	1.265	0.979	1,001,071
2022-06-09	1.310	1.310	1.285	1.290	0.999	974,192
2022-06-08	1.320	1.320	1.290	1.305	1.010	1,684,279
2022-06-07	1.330	1.345	1.300	1.315	1.018	848,533
2022-06-06	1.340	1.345	1.305	1.325	1.026	651,884
2022-06-03	1.330	1.360	1.320	1.335	1.034	714,194
2022-06-02	1.325	1.345	1.320	1.325	1.026	1,003,326
2022-06-01	1.360	1.360	1.330	1.335	1.034	1,249,645
2022-05-31	1.370	1.375	1.330	1.340	1.038	1,525,972
2022-05-30	1.400	1.400	1.355	1.395	1.080	1,902,373
2022-05-27	1.355	1.380	1.333	1.380	1.069	1,368,198
2022-05-26	1.350	1.375	1.325	1.325	1.026	1,512,986
2022-05-25	1.350	1.350	1.315	1.340	1.038	942,095
2022-05-24	1.400	1.400	1.345	1.350	1.045	676,600
2022-05-23	1.365	1.388	1.360	1.370	1.061	518,067
2022-05-20	1.340	1.360	1.330	1.355	1.049	1,202,292
2022-05-19	1.360	1.370	1.330	1.355	1.049	1,237,862
2022-05-18	1.410	1.430	1.385	1.410	1.092	721,669
2022-05-17	1.380	1.410	1.370	1.395	1.080	739,047
2022-05-16	1.430	1.440	1.370	1.385	1.072	887,930
2022-05-13	1.325	1.400	1.310	1.400	1.084	1,511,546
2022-05-12	1.350	1.365	1.305	1.305	1.010	1,877,140
2022-05-11	1.330	1.400	1.300	1.370	1.061	2,400,638
2022-05-10	1.255	1.300	1.215	1.290	0.999	2,573,101
2022-05-09	1.310	1.310	1.260	1.290	0.999	1,162,784
2022-05-06	1.305	1.320	1.275	1.310	1.014	1,568,951
2022-05-05	1.335	1.380	1.335	1.340	1.038	1,658,388
2022-05-04	1.350	1.355	1.310	1.320	1.022	2,523,781
2022-05-03	1.425	1.430	1.350	1.350	1.045	1,083,476
2022-05-02	1.420	1.430	1.395	1.405	1.088	1,348,979
2022-04-29	1.485	1.485	1.435	1.435	1.111	797,074
2022-04-28	1.460	1.493	1.445	1.450	1.123	688,665
2022-04-27	1.465	1.480	1.430	1.445	1.119	1,512,472
2022-04-26	1.500	1.515	1.470	1.470	1.138	1,342,896
2022-04-22	1.550	1.555	1.495	1.520	1.177	1,978,758

← NewerPage 19 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.