Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.715	0.725	0.715	0.720	0.708	490,981
2026-07-24	0.725	0.725	0.713	0.715	0.703	1,210,038
2026-07-23	0.730	0.735	0.715	0.725	0.713	1,099,861
2026-07-22	0.740	0.740	0.720	0.725	0.713	371,552
2026-07-21	0.720	0.750	0.718	0.750	0.737	1,231,840
2026-07-20	0.715	0.725	0.710	0.725	0.713	764,380
2026-07-17	0.740	0.740	0.715	0.715	0.703	883,240
2026-07-16	0.715	0.740	0.715	0.740	0.727	1,148,254
2026-07-15	0.720	0.725	0.715	0.715	0.703	160,617
2026-07-14	0.720	0.725	0.715	0.725	0.713	473,169
2026-07-13	0.715	0.720	0.710	0.710	0.698	1,078,191
2026-07-10	0.720	0.720	0.710	0.715	0.703	3,767,702
2026-07-09	0.725	0.725	0.710	0.720	0.708	2,403,220
2026-07-08	0.720	0.725	0.715	0.725	0.713	684,219
2026-07-07	0.730	0.740	0.715	0.720	0.708	1,535,179
2026-07-06	0.730	0.730	0.725	0.725	0.713	405,852
2026-07-03	0.725	0.735	0.725	0.725	0.713	763,364
2026-07-02	0.725	0.730	0.720	0.725	0.713	739,707
2026-07-01	0.715	0.735	0.715	0.725	0.713	849,988
2026-06-30	0.710	0.720	0.705	0.710	0.698	2,218,567
2026-06-29	0.715	0.735	0.705	0.710	0.698	2,123,625
2026-06-26	0.710	0.720	0.703	0.710	0.698	2,983,335
2026-06-25	0.705	0.730	0.705	0.720	0.708	1,859,018
2026-06-24	0.700	0.720	0.700	0.700	0.688	1,893,602
2026-06-23	0.745	0.745	0.700	0.700	0.688	2,198,760
2026-06-22	0.740	0.750	0.730	0.745	0.732	3,808,708
2026-06-19	0.735	0.740	0.720	0.740	0.727	2,075,813
2026-06-18	0.755	0.765	0.740	0.740	0.727	3,723,613
2026-06-17	0.745	0.780	0.740	0.750	0.737	2,691,566
2026-06-16	0.750	0.775	0.725	0.735	0.722	4,254,703
2026-06-15	0.685	0.755	0.685	0.750	0.737	8,840,738
2026-06-12	0.665	0.670	0.645	0.650	0.639	1,406,194
2026-06-11	0.640	0.663	0.630	0.650	0.639	1,547,920
2026-06-10	0.605	0.650	0.598	0.645	0.634	3,529,509
2026-06-09	0.585	0.620	0.578	0.605	0.595	3,705,217
2026-06-05	0.565	0.595	0.560	0.590	0.580	2,846,257
2026-06-04	0.555	0.570	0.550	0.565	0.555	1,354,955
2026-06-03	0.575	0.580	0.540	0.555	0.546	2,128,547
2026-06-02	0.605	0.620	0.560	0.575	0.565	3,331,426
2026-06-01	0.580	0.615	0.580	0.615	0.605	2,628,775
2026-05-29	0.570	0.610	0.560	0.580	0.570	6,584,842
2026-05-28	0.565	0.575	0.550	0.570	0.560	1,740,833
2026-05-27	0.550	0.565	0.545	0.565	0.555	2,168,306
2026-05-26	0.550	0.560	0.540	0.555	0.546	1,226,433
2026-05-25	0.550	0.570	0.550	0.560	0.550	1,450,009
2026-05-22	0.540	0.563	0.540	0.550	0.541	2,154,495
2026-05-21	0.550	0.555	0.535	0.540	0.531	2,672,064
2026-05-20	0.560	0.570	0.540	0.550	0.541	2,544,084
2026-05-19	0.570	0.575	0.550	0.565	0.555	2,153,038
2026-05-18	0.565	0.595	0.555	0.565	0.555	2,529,493
2026-05-15	0.560	0.573	0.553	0.565	0.555	1,527,446
2026-05-14	0.580	0.580	0.548	0.560	0.550	2,851,100
2026-05-13	0.580	0.600	0.560	0.570	0.560	3,080,909
2026-05-12	0.560	0.565	0.550	0.560	0.550	3,153,220
2026-05-11	0.570	0.570	0.550	0.560	0.550	1,112,779
2026-05-08	0.560	0.585	0.550	0.570	0.560	1,965,101
2026-05-07	0.550	0.565	0.535	0.555	0.546	4,164,432
2026-05-06	0.530	0.550	0.510	0.545	0.536	4,632,832
2026-05-05	0.520	0.545	0.510	0.525	0.516	8,022,084
2026-05-04	0.600	0.600	0.530	0.540	0.531	11,285,896

← NewerPage 2 of 5 · 254 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.