Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.150	2.150	2.090	2.110	1.609	3,656,451
2022-01-21	2.200	2.220	2.150	2.170	1.655	1,167,300
2022-01-20	2.210	2.245	2.200	2.200	1.678	836,329
2022-01-19	2.280	2.300	2.215	2.240	1.708	1,043,664
2022-01-18	2.210	2.270	2.210	2.260	1.724	1,891,418
2022-01-17	2.200	2.230	2.180	2.200	1.678	786,748
2022-01-14	2.200	2.200	2.170	2.190	1.670	803,627
2022-01-13	2.200	2.220	2.190	2.210	1.686	979,938
2022-01-12	2.180	2.210	2.170	2.190	1.670	1,165,555
2022-01-11	2.200	2.230	2.160	2.170	1.655	2,035,965
2022-01-10	2.310	2.310	2.170	2.210	1.686	2,835,923
2022-01-07	2.310	2.375	2.300	2.330	1.777	492,869
2022-01-06	2.420	2.420	2.300	2.310	1.762	1,616,366
2022-01-05	2.460	2.485	2.420	2.440	1.861	527,567
2022-01-04	2.450	2.480	2.440	2.450	1.869	387,488
2021-12-31	2.440	2.460	2.420	2.450	1.869	353,899
2021-12-30	2.440	2.460	2.420	2.440	1.861	301,633
2021-12-29	2.380	2.460	2.380	2.440	1.861	510,995
2021-12-24	2.350	2.390	2.350	2.380	1.815	328,024
2021-12-23	2.360	2.390	2.340	2.350	1.792	813,070
2021-12-22	2.390	2.400	2.360	2.360	1.800	594,748
2021-12-21	2.330	2.380	2.280	2.360	1.800	978,774
2021-12-20	2.390	2.390	2.320	2.320	1.769	592,370
2021-12-17	2.420	2.480	2.390	2.410	1.838	1,059,898
2021-12-16	2.400	2.420	2.360	2.380	1.815	584,523
2021-12-15	2.430	2.440	2.360	2.400	1.831	1,149,975
2021-12-14	2.490	2.490	2.400	2.430	1.853	876,560
2021-12-13	2.500	2.500	2.420	2.450	1.869	893,095
2021-12-10	2.390	2.490	2.340	2.480	1.892	2,447,661
2021-12-09	2.400	2.410	2.340	2.340	1.785	1,879,421
2021-12-08	2.400	2.435	2.360	2.410	1.838	1,447,676
2021-12-07	2.350	2.420	2.340	2.390	1.823	1,548,561
2021-12-06	2.400	2.410	2.320	2.320	1.769	2,016,434
2021-12-03	2.490	2.490	2.390	2.410	1.838	1,003,172
2021-12-02	2.460	2.500	2.420	2.430	1.853	1,356,505
2021-12-01	2.520	2.530	2.450	2.490	1.899	1,258,837
2021-11-30	2.490	2.540	2.470	2.530	1.930	1,427,210
2021-11-29	2.470	2.510	2.450	2.490	1.899	1,542,880
2021-11-26	2.580	2.580	2.490	2.490	1.899	1,198,190
2021-11-25	2.600	2.610	2.480	2.550	1.945	1,356,259
2021-11-24	2.670	2.670	2.570	2.610	1.991	932,512
2021-11-23	2.650	2.690	2.630	2.630	2.006	653,308
2021-11-22	2.700	2.770	2.620	2.640	2.014	1,871,530
2021-11-19	2.450	2.680	2.340	2.680	2.044	5,179,357
2021-11-18	2.600	2.645	2.570	2.570	1.960	1,156,567
2021-11-17	2.600	2.610	2.535	2.550	1.945	785,197
2021-11-16	2.590	2.630	2.570	2.580	1.968	943,209
2021-11-15	2.560	2.590	2.540	2.590	1.975	901,749
2021-11-12	2.500	2.570	2.500	2.570	1.960	1,212,579
2021-11-11	2.510	2.545	2.490	2.510	1.914	785,450
2021-11-10	2.530	2.540	2.470	2.530	1.930	802,816
2021-11-09	2.560	2.560	2.500	2.500	1.907	651,311
2021-11-08	2.570	2.600	2.510	2.560	1.953	1,784,774
2021-11-05	2.580	2.580	2.500	2.540	1.937	1,090,113
2021-11-04	2.540	2.580	2.530	2.560	1.953	1,740,498
2021-11-03	2.520	2.550	2.480	2.530	1.930	911,379
2021-11-02	2.470	2.520	2.470	2.520	1.922	711,498
2021-11-01	2.500	2.520	2.460	2.460	1.876	1,049,693
2021-10-29	2.470	2.500	2.450	2.480	1.892	1,547,456
2021-10-28	2.450	2.470	2.410	2.470	1.884	897,701

← NewerPage 21 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.