Accent Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2.450 | 2.480 | 2.400 | 2.450 | 1.869 | 1,202,474 |
| 2021-10-26 | 2.480 | 2.480 | 2.430 | 2.460 | 1.876 | 921,956 |
| 2021-10-25 | 2.530 | 2.540 | 2.410 | 2.480 | 1.892 | 1,596,275 |
| 2021-10-22 | 2.470 | 2.530 | 2.470 | 2.510 | 1.914 | 533,530 |
| 2021-10-21 | 2.490 | 2.505 | 2.410 | 2.490 | 1.899 | 2,451,559 |
| 2021-10-20 | 2.480 | 2.490 | 2.420 | 2.470 | 1.884 | 1,048,567 |
| 2021-10-19 | 2.500 | 2.500 | 2.430 | 2.450 | 1.869 | 1,343,848 |
| 2021-10-18 | 2.500 | 2.510 | 2.440 | 2.500 | 1.907 | 1,766,199 |
| 2021-10-15 | 2.490 | 2.550 | 2.470 | 2.480 | 1.892 | 1,721,969 |
| 2021-10-14 | 2.540 | 2.550 | 2.460 | 2.460 | 1.876 | 1,383,709 |
← NewerPage 22 of 22 · 1,270 trading days
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.