Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.915	0.950	0.913	0.945	0.902	3,738,200
2026-02-04	0.930	0.930	0.910	0.910	0.868	2,974,091
2026-02-03	0.935	0.940	0.910	0.925	0.883	2,094,537
2026-02-02	0.925	0.945	0.915	0.925	0.883	2,227,432
2026-01-30	0.925	0.935	0.920	0.925	0.883	1,748,712
2026-01-29	0.915	0.925	0.910	0.920	0.878	2,301,020
2026-01-28	0.935	0.940	0.915	0.920	0.878	2,506,856
2026-01-27	0.950	0.955	0.930	0.930	0.887	1,916,417
2026-01-23	0.950	0.960	0.940	0.945	0.902	1,271,395
2026-01-22	0.930	0.965	0.930	0.945	0.902	3,298,739
2026-01-21	0.940	0.940	0.915	0.915	0.873	5,284,211
2026-01-20	0.930	0.950	0.925	0.950	0.906	2,361,640
2026-01-19	0.935	0.940	0.925	0.935	0.892	1,819,601
2026-01-16	0.935	0.940	0.925	0.935	0.892	1,244,449
2026-01-15	0.940	0.940	0.915	0.930	0.887	2,030,461
2026-01-14	0.930	0.940	0.925	0.935	0.892	1,035,369
2026-01-13	0.950	0.960	0.920	0.930	0.887	2,682,944
2026-01-12	0.960	0.970	0.940	0.950	0.906	2,639,973
2026-01-09	0.945	0.963	0.943	0.950	0.906	2,170,270
2026-01-08	0.935	0.945	0.930	0.940	0.897	1,546,215
2026-01-07	0.940	0.950	0.928	0.940	0.897	1,273,514
2026-01-06	0.940	0.945	0.920	0.920	0.878	2,059,489
2026-01-05	0.950	0.950	0.930	0.935	0.892	1,641,348
2026-01-02	0.945	0.950	0.940	0.945	0.902	700,417
2025-12-31	0.940	0.953	0.940	0.945	0.902	1,045,234
2025-12-30	0.940	0.955	0.940	0.940	0.897	1,105,111
2025-12-29	0.950	0.950	0.935	0.935	0.892	1,445,065
2025-12-24	0.960	0.960	0.940	0.955	0.911	869,271
2025-12-23	0.965	0.965	0.945	0.955	0.911	1,141,899
2025-12-22	0.940	0.960	0.930	0.960	0.916	1,178,983
2025-12-19	0.925	0.940	0.925	0.930	0.887	3,079,216
2025-12-18	0.900	0.925	0.890	0.915	0.873	2,445,909
2025-12-17	0.905	0.915	0.895	0.905	0.864	3,314,763
2025-12-16	0.925	0.928	0.910	0.910	0.868	1,843,216
2025-12-15	0.930	0.930	0.910	0.925	0.883	1,933,409
2025-12-12	0.930	0.930	0.905	0.915	0.873	1,840,466
2025-12-11	0.930	0.940	0.915	0.920	0.878	1,937,568
2025-12-10	0.940	0.955	0.915	0.915	0.873	4,223,504
2025-12-09	0.955	0.955	0.930	0.930	0.887	3,150,004
2025-12-08	0.960	0.960	0.945	0.950	0.906	2,483,856
2025-12-05	0.970	0.970	0.950	0.960	0.916	2,182,465
2025-12-04	1.010	1.010	0.965	0.965	0.921	3,162,035
2025-12-03	1.020	1.025	0.995	1.010	0.964	2,944,168
2025-12-02	1.005	1.035	1.005	1.015	0.968	2,211,947
2025-12-01	1.020	1.025	1.005	1.005	0.959	2,419,441
2025-11-28	0.995	1.020	0.993	1.005	0.959	1,890,789
2025-11-27	1.030	1.035	0.985	0.990	0.945	2,908,328
2025-11-26	0.970	1.040	0.970	1.035	0.988	5,349,787
2025-11-25	0.970	0.995	0.950	0.955	0.911	6,380,337
2025-11-24	0.995	1.000	0.940	0.970	0.926	12,469,602
2025-11-21	1.075	1.090	0.975	1.015	0.968	9,692,143
2025-11-20	1.200	1.203	1.180	1.200	1.145	901,736
2025-11-19	1.175	1.210	1.175	1.180	1.126	1,675,749
2025-11-18	1.225	1.225	1.170	1.175	1.121	2,168,045
2025-11-17	1.210	1.230	1.200	1.230	1.174	1,619,096
2025-11-14	1.220	1.225	1.195	1.210	1.155	1,921,992
2025-11-13	1.235	1.258	1.223	1.225	1.169	950,264
2025-11-12	1.235	1.260	1.223	1.225	1.169	2,346,038
2025-11-11	1.220	1.220	1.205	1.215	1.159	1,403,380
2025-11-10	1.213	1.225	1.205	1.215	1.159	1,120,257

← NewerPage 4 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.