Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.900	1.905	1.875	1.905	1.799	769,992
2025-05-21	1.940	1.940	1.900	1.910	1.804	883,502
2025-05-20	1.940	1.945	1.905	1.930	1.822	1,383,496
2025-05-19	1.980	2.020	1.930	1.940	1.832	1,249,587
2025-05-16	1.960	1.975	1.938	1.960	1.851	970,871
2025-05-15	1.970	1.970	1.945	1.950	1.841	670,337
2025-05-14	1.980	1.985	1.950	1.960	1.851	729,208
2025-05-13	1.965	2.000	1.950	1.985	1.874	1,215,730
2025-05-12	1.950	1.955	1.918	1.925	1.818	978,890
2025-05-09	1.910	1.945	1.895	1.940	1.832	811,549
2025-05-08	1.915	1.925	1.860	1.910	1.804	778,493
2025-05-07	1.850	1.910	1.845	1.900	1.794	1,034,080
2025-05-06	1.870	1.870	1.845	1.850	1.747	585,940
2025-05-05	1.900	1.910	1.845	1.865	1.761	742,123
2025-05-02	1.885	1.890	1.845	1.885	1.780	728,180
2025-05-01	1.855	1.900	1.845	1.880	1.775	963,110
2025-04-30	1.855	1.860	1.825	1.855	1.752	993,915
2025-04-29	1.835	1.850	1.813	1.840	1.737	1,055,293
2025-04-28	1.815	1.855	1.795	1.830	1.728	1,431,508
2025-04-24	1.815	1.825	1.790	1.800	1.700	1,247,256
2025-04-23	1.795	1.825	1.775	1.810	1.709	1,432,417
2025-04-22	1.805	1.810	1.745	1.775	1.676	1,231,751
2025-04-17	1.800	1.855	1.790	1.810	1.709	1,605,642
2025-04-16	1.905	1.950	1.780	1.780	1.681	3,256,862
2025-04-15	1.830	1.918	1.820	1.900	1.794	2,387,515
2025-04-14	1.800	1.818	1.775	1.815	1.714	942,980
2025-04-11	1.770	1.783	1.750	1.780	1.681	642,472
2025-04-10	1.760	1.805	1.750	1.785	1.686	1,883,172
2025-04-09	1.720	1.725	1.680	1.690	1.596	1,620,829
2025-04-08	1.700	1.755	1.695	1.755	1.657	1,117,665
2025-04-07	1.700	1.710	1.650	1.685	1.591	2,749,189
2025-04-04	1.795	1.798	1.743	1.755	1.657	2,275,579
2025-04-03	1.780	1.820	1.750	1.805	1.704	1,541,360
2025-04-02	1.790	1.815	1.760	1.760	1.662	1,081,183
2025-04-01	1.795	1.810	1.775	1.785	1.686	1,432,262
2025-03-31	1.810	1.820	1.780	1.795	1.695	1,374,332
2025-03-28	1.810	1.845	1.793	1.830	1.728	1,116,755
2025-03-27	1.790	1.845	1.785	1.800	1.700	1,586,966
2025-03-26	1.820	1.820	1.785	1.795	1.695	958,745
2025-03-25	1.775	1.823	1.775	1.805	1.704	2,024,285
2025-03-24	1.795	1.800	1.765	1.770	1.671	1,393,114
2025-03-21	1.785	1.805	1.765	1.795	1.695	2,747,954
2025-03-20	1.770	1.805	1.770	1.795	1.695	1,599,921
2025-03-19	1.790	1.795	1.758	1.760	1.662	969,880
2025-03-18	1.815	1.830	1.773	1.785	1.686	988,467
2025-03-17	1.780	1.820	1.765	1.805	1.704	2,441,479
2025-03-14	1.750	1.780	1.740	1.760	1.662	1,383,371
2025-03-13	1.800	1.835	1.760	1.765	1.667	1,878,399
2025-03-12	1.830	1.830	1.770	1.800	1.700	1,398,093
2025-03-11	1.890	1.890	1.793	1.820	1.719	1,624,319
2025-03-10	1.870	1.880	1.830	1.865	1.761	1,530,867
2025-03-07	1.875	1.875	1.845	1.860	1.756	1,707,531
2025-03-06	1.880	1.900	1.870	1.875	1.771	952,811
2025-03-05	1.880	1.920	1.850	1.895	1.789	1,482,234
2025-03-04	2.020	2.020	1.975	1.980	1.818	1,728,859
2025-03-03	2.030	2.040	2.000	2.020	1.854	811,809
2025-02-28	2.040	2.040	2.000	2.020	1.854	1,652,057
2025-02-27	2.030	2.050	2.010	2.040	1.873	979,355
2025-02-26	2.020	2.035	1.995	2.020	1.854	1,326,473
2025-02-25	2.090	2.090	2.005	2.020	1.854	1,282,154

← NewerPage 7 of 22 · 1,269 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.