Accent Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.230 | 1.230 | 1.195 | 1.195 | 1.140 | 2,305,746 |
| 2025-11-06 | 1.225 | 1.240 | 1.225 | 1.230 | 1.174 | 1,029,880 |
| 2025-11-05 | 1.255 | 1.255 | 1.218 | 1.225 | 1.169 | 1,746,270 |
| 2025-11-04 | 1.260 | 1.260 | 1.235 | 1.245 | 1.188 | 2,084,244 |
| 2025-11-03 | 1.280 | 1.285 | 1.260 | 1.265 | 1.207 | 1,610,177 |
| 2025-10-31 | 1.330 | 1.330 | 1.280 | 1.280 | 1.221 | 1,686,603 |
| 2025-10-30 | 1.315 | 1.315 | 1.295 | 1.295 | 1.236 | 971,655 |
| 2025-10-29 | 1.325 | 1.345 | 1.315 | 1.315 | 1.255 | 1,209,770 |
| 2025-10-28 | 1.320 | 1.320 | 1.290 | 1.320 | 1.259 | 1,314,217 |
| 2025-10-27 | 1.325 | 1.330 | 1.310 | 1.315 | 1.255 | 952,396 |
| 2025-10-24 | 1.310 | 1.330 | 1.305 | 1.320 | 1.259 | 1,519,451 |
| 2025-10-23 | 1.280 | 1.315 | 1.275 | 1.315 | 1.255 | 1,581,246 |
| 2025-10-22 | 1.280 | 1.290 | 1.270 | 1.285 | 1.226 | 1,783,818 |
| 2025-10-21 | 1.275 | 1.290 | 1.275 | 1.285 | 1.226 | 814,156 |
| 2025-10-20 | 1.310 | 1.310 | 1.280 | 1.280 | 1.221 | 1,953,253 |
← NewerPage 5 of 5 · 255 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.