Accent Group Ltd historical data

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

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
2025-10-17	1.315	1.320	1.300	1.300	1.240	1,272,523
2025-10-16	1.310	1.323	1.300	1.320	1.259	1,560,825
2025-10-15	1.310	1.340	1.305	1.315	1.255	2,117,862
2025-10-14	1.310	1.315	1.280	1.310	1.250	2,065,943
2025-10-13	1.330	1.330	1.300	1.305	1.245	1,195,541
2025-10-10	1.315	1.335	1.310	1.335	1.274	816,415
2025-10-09	1.305	1.325	1.305	1.320	1.259	1,417,669
2025-10-08	1.325	1.325	1.290	1.310	1.250	3,661,273
2025-10-07	1.355	1.365	1.310	1.325	1.264	2,824,475
2025-10-06	1.380	1.390	1.355	1.355	1.293	1,088,320
2025-10-03	1.340	1.370	1.340	1.365	1.302	1,085,774
2025-10-02	1.325	1.350	1.320	1.345	1.283	1,901,269
2025-10-01	1.320	1.325	1.305	1.315	1.255	2,461,091
2025-09-30	1.315	1.330	1.313	1.320	1.259	1,244,134
2025-09-29	1.330	1.340	1.310	1.310	1.250	1,380,077
2025-09-26	1.325	1.335	1.313	1.330	1.269	2,126,610
2025-09-25	1.330	1.340	1.310	1.320	1.259	1,265,509
2025-09-24	1.340	1.350	1.315	1.335	1.274	1,172,109
2025-09-23	1.370	1.370	1.320	1.340	1.279	2,818,426
2025-09-22	1.380	1.380	1.338	1.360	1.298	1,313,742
2025-09-19	1.370	1.375	1.345	1.375	1.312	3,969,099
2025-09-18	1.355	1.370	1.348	1.360	1.298	1,149,877
2025-09-17	1.355	1.370	1.345	1.355	1.293	1,723,037
2025-09-16	1.350	1.360	1.330	1.355	1.293	1,884,019
2025-09-15	1.345	1.368	1.330	1.345	1.283	4,302,188
2025-09-12	1.315	1.333	1.310	1.315	1.255	1,420,126
2025-09-11	1.340	1.345	1.315	1.320	1.259	1,246,055
2025-09-10	1.350	1.350	1.330	1.340	1.279	1,112,307
2025-09-09	1.375	1.380	1.345	1.345	1.283	1,474,064
2025-09-08	1.370	1.390	1.370	1.370	1.307	1,274,963
2025-09-05	1.345	1.368	1.340	1.365	1.302	1,375,461
2025-09-04	1.335	1.365	1.335	1.340	1.279	1,896,084
2025-09-03	1.385	1.390	1.335	1.335	1.274	3,288,325
2025-09-02	1.410	1.415	1.380	1.385	1.321	827,823
2025-09-01	1.420	1.425	1.395	1.400	1.336	1,010,682
2025-08-29	1.390	1.430	1.380	1.420	1.355	1,880,169
2025-08-28	1.415	1.420	1.370	1.390	1.326	2,242,359
2025-08-27	1.460	1.463	1.405	1.410	1.345	2,400,634
2025-08-26	1.500	1.513	1.438	1.455	1.374	3,447,008
2025-08-25	1.395	1.505	1.380	1.490	1.407	6,711,889
2025-08-22	1.610	1.615	1.360	1.365	1.289	13,921,770
2025-08-21	1.610	1.675	1.605	1.660	1.568	4,189,170
2025-08-20	1.570	1.600	1.570	1.585	1.497	2,488,298
2025-08-19	1.550	1.570	1.548	1.570	1.483	1,651,733
2025-08-18	1.565	1.565	1.535	1.545	1.459	1,277,922

← NewerPage 5 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.