Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.580	1.580	1.535	1.560	1.208	630,253
2022-04-20	1.560	1.595	1.555	1.555	1.204	961,617
2022-04-19	1.555	1.580	1.540	1.555	1.204	1,614,599
2022-04-14	1.525	1.560	1.525	1.555	1.204	1,216,879
2022-04-13	1.525	1.560	1.525	1.525	1.181	1,004,794
2022-04-12	1.540	1.560	1.505	1.535	1.189	1,716,442
2022-04-11	1.590	1.600	1.535	1.540	1.192	1,395,730
2022-04-08	1.600	1.600	1.565	1.585	1.227	908,782
2022-04-07	1.640	1.640	1.555	1.555	1.204	2,530,190
2022-04-06	1.650	1.660	1.610	1.645	1.274	1,048,549
2022-04-05	1.660	1.695	1.645	1.650	1.278	838,006
2022-04-04	1.670	1.685	1.645	1.645	1.274	333,252
2022-04-01	1.700	1.705	1.640	1.645	1.274	1,278,825
2022-03-31	1.725	1.735	1.690	1.700	1.316	1,096,860
2022-03-30	1.720	1.725	1.680	1.710	1.324	1,234,270
2022-03-29	1.640	1.720	1.635	1.690	1.309	1,276,572
2022-03-28	1.680	1.680	1.625	1.640	1.270	642,296
2022-03-25	1.680	1.700	1.635	1.650	1.278	1,606,267
2022-03-24	1.690	1.695	1.660	1.670	1.293	1,394,501
2022-03-23	1.690	1.725	1.680	1.700	1.316	776,663
2022-03-22	1.680	1.695	1.665	1.690	1.309	752,927
2022-03-21	1.700	1.730	1.670	1.670	1.293	955,313
2022-03-18	1.725	1.735	1.660	1.680	1.301	2,481,921
2022-03-17	1.650	1.745	1.645	1.720	1.332	1,703,140
2022-03-16	1.640	1.650	1.615	1.640	1.270	1,035,585
2022-03-15	1.620	1.630	1.585	1.625	1.258	1,623,847
2022-03-14	1.660	1.665	1.620	1.620	1.254	1,256,977
2022-03-11	1.680	1.690	1.615	1.630	1.262	1,483,979
2022-03-10	1.670	1.698	1.640	1.680	1.301	2,118,168
2022-03-09	1.700	1.700	1.635	1.665	1.289	2,230,999
2022-03-08	1.695	1.710	1.660	1.675	1.278	1,092,773
2022-03-07	1.780	1.795	1.700	1.715	1.308	1,220,721
2022-03-04	1.820	1.835	1.740	1.780	1.358	1,534,774
2022-03-03	1.820	1.865	1.800	1.820	1.388	1,281,069
2022-03-02	1.845	1.865	1.805	1.845	1.407	2,275,236
2022-03-01	1.870	1.910	1.820	1.900	1.449	2,341,377
2022-02-28	1.960	1.965	1.830	1.870	1.426	4,733,029
2022-02-25	1.970	2.045	1.970	2.000	1.525	1,647,052
2022-02-24	2.030	2.060	1.920	1.940	1.480	1,887,558
2022-02-23	1.880	2.115	1.855	2.070	1.579	2,979,772
2022-02-22	1.960	1.970	1.910	1.920	1.464	1,530,941
2022-02-21	1.990	2.000	1.950	1.990	1.518	1,143,344
2022-02-18	2.010	2.050	1.990	1.990	1.518	1,061,170
2022-02-17	2.050	2.070	2.020	2.020	1.541	569,922
2022-02-16	2.010	2.060	2.010	2.050	1.564	440,106
2022-02-15	2.030	2.060	2.010	2.030	1.548	495,818
2022-02-14	2.020	2.040	1.990	2.030	1.548	636,099
2022-02-11	2.080	2.080	1.995	2.020	1.541	1,015,224
2022-02-10	2.090	2.120	2.070	2.110	1.609	543,275
2022-02-09	2.070	2.100	2.040	2.100	1.602	525,346
2022-02-08	2.100	2.120	2.040	2.060	1.571	1,052,791
2022-02-07	2.100	2.100	2.040	2.100	1.602	667,207
2022-02-04	2.010	2.100	2.010	2.100	1.602	722,741
2022-02-03	2.060	2.075	2.000	2.000	1.525	864,045
2022-02-02	2.030	2.105	2.030	2.060	1.571	1,146,049
2022-02-01	2.050	2.090	2.020	2.030	1.548	1,165,256
2022-01-31	2.000	2.030	1.985	2.030	1.548	1,332,156
2022-01-28	1.945	2.040	1.910	2.000	1.525	3,520,742
2022-01-27	2.020	2.070	1.920	1.935	1.476	2,854,386
2022-01-25	2.010	2.130	1.990	2.020	1.541	3,639,209

← NewerPage 20 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.