Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.535	1.573	1.525	1.565	1.478	2,027,768
2025-08-14	1.515	1.540	1.515	1.530	1.445	1,531,189
2025-08-13	1.520	1.540	1.510	1.510	1.426	1,552,375
2025-08-12	1.500	1.528	1.495	1.520	1.435	1,180,554
2025-08-11	1.515	1.523	1.490	1.490	1.407	1,853,430
2025-08-08	1.520	1.525	1.505	1.515	1.431	1,422,170
2025-08-07	1.480	1.520	1.480	1.520	1.435	2,007,875
2025-08-06	1.490	1.503	1.475	1.480	1.398	1,596,292
2025-08-05	1.480	1.495	1.470	1.490	1.407	1,793,482
2025-08-04	1.500	1.503	1.465	1.465	1.383	1,673,202
2025-08-01	1.480	1.505	1.480	1.495	1.412	1,188,017
2025-07-31	1.490	1.498	1.465	1.490	1.407	2,190,459
2025-07-30	1.475	1.490	1.468	1.490	1.407	2,368,450
2025-07-29	1.510	1.510	1.473	1.480	1.398	1,980,809
2025-07-28	1.500	1.520	1.490	1.520	1.435	1,760,677
2025-07-25	1.500	1.500	1.475	1.495	1.412	1,156,248
2025-07-24	1.500	1.505	1.483	1.495	1.412	857,652
2025-07-23	1.495	1.505	1.473	1.490	1.407	1,976,159
2025-07-22	1.475	1.505	1.460	1.505	1.421	2,310,126
2025-07-21	1.510	1.510	1.475	1.485	1.402	2,914,667
2025-07-18	1.500	1.520	1.490	1.515	1.431	1,660,251
2025-07-17	1.495	1.515	1.480	1.500	1.416	881,601
2025-07-16	1.490	1.505	1.480	1.495	1.412	849,904
2025-07-15	1.515	1.515	1.480	1.495	1.412	1,224,302
2025-07-14	1.510	1.515	1.490	1.500	1.416	1,080,795
2025-07-11	1.520	1.520	1.495	1.510	1.426	1,688,506
2025-07-10	1.530	1.550	1.500	1.510	1.426	1,729,958
2025-07-09	1.500	1.515	1.490	1.510	1.426	1,936,924
2025-07-08	1.490	1.498	1.463	1.485	1.402	2,606,783
2025-07-07	1.470	1.515	1.460	1.490	1.407	3,542,939
2025-07-04	1.420	1.465	1.410	1.450	1.369	1,898,731
2025-07-03	1.405	1.420	1.385	1.410	1.331	1,692,083
2025-07-02	1.425	1.430	1.390	1.400	1.322	2,135,938
2025-07-01	1.400	1.425	1.395	1.410	1.331	1,285,387
2025-06-30	1.405	1.410	1.385	1.395	1.317	1,715,468
2025-06-27	1.380	1.403	1.375	1.390	1.313	2,122,939
2025-06-26	1.360	1.380	1.340	1.365	1.289	1,878,285
2025-06-25	1.350	1.368	1.338	1.360	1.284	1,752,349
2025-06-24	1.350	1.360	1.320	1.335	1.261	2,527,047
2025-06-23	1.345	1.345	1.300	1.335	1.261	2,650,081
2025-06-20	1.300	1.365	1.295	1.340	1.265	5,387,154
2025-06-19	1.300	1.325	1.280	1.290	1.218	10,819,057
2025-06-18	1.355	1.363	1.300	1.300	1.228	4,820,695
2025-06-17	1.350	1.385	1.330	1.365	1.289	5,645,902
2025-06-16	1.385	1.395	1.343	1.350	1.275	4,855,378
2025-06-13	1.560	1.560	1.330	1.360	1.284	16,452,406
2025-06-12	1.800	1.810	1.785	1.805	1.704	1,676,734
2025-06-11	1.840	1.843	1.785	1.800	1.700	1,595,616
2025-06-10	1.850	1.875	1.830	1.845	1.742	997,079
2025-06-06	1.880	1.880	1.840	1.845	1.742	980,365
2025-06-05	1.890	1.890	1.855	1.875	1.771	621,613
2025-06-04	1.850	1.890	1.850	1.880	1.775	531,883
2025-06-03	1.855	1.870	1.840	1.850	1.747	716,382
2025-06-02	1.910	1.910	1.840	1.850	1.747	533,069
2025-05-30	1.875	1.905	1.860	1.900	1.794	1,845,433
2025-05-29	1.890	1.890	1.865	1.865	1.761	670,081
2025-05-28	1.850	1.898	1.835	1.860	1.756	1,808,217
2025-05-27	1.880	1.890	1.845	1.850	1.747	1,172,399
2025-05-26	1.905	1.905	1.865	1.875	1.771	961,235
2025-05-23	1.900	1.920	1.890	1.905	1.799	810,926

← NewerPage 6 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.