Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.090	2.090	2.050	2.050	1.882	1,347,457
2025-02-21	2.080	2.200	2.070	2.140	1.965	1,452,038
2025-02-20	2.120	2.130	2.080	2.110	1.937	1,305,604
2025-02-19	2.140	2.170	2.120	2.130	1.955	974,226
2025-02-18	2.120	2.160	2.110	2.140	1.965	1,218,217
2025-02-17	2.090	2.140	2.090	2.120	1.946	1,034,956
2025-02-14	2.090	2.120	2.070	2.090	1.919	1,097,396
2025-02-13	2.080	2.085	2.040	2.070	1.900	1,044,387
2025-02-12	2.090	2.090	2.040	2.060	1.891	1,006,150
2025-02-11	2.090	2.110	2.050	2.080	1.910	1,800,228
2025-02-10	2.120	2.120	2.070	2.090	1.919	1,301,212
2025-02-07	2.140	2.180	2.130	2.140	1.965	1,353,208
2025-02-06	2.160	2.170	2.130	2.140	1.965	1,223,904
2025-02-05	2.120	2.150	2.090	2.130	1.955	1,899,155
2025-02-04	2.150	2.170	2.110	2.110	1.937	878,235
2025-02-03	2.170	2.190	2.110	2.120	1.946	1,035,346
2025-01-31	2.140	2.225	2.130	2.190	2.011	2,199,802
2025-01-30	2.200	2.200	2.085	2.130	1.955	2,562,321
2025-01-29	2.250	2.400	2.200	2.200	2.020	2,383,240
2025-01-28	2.330	2.410	2.330	2.380	2.185	765,662
2025-01-24	2.300	2.350	2.300	2.340	2.148	462,850
2025-01-23	2.320	2.330	2.270	2.300	2.112	288,125
2025-01-22	2.320	2.370	2.320	2.320	2.130	648,747
2025-01-21	2.260	2.320	2.260	2.320	2.130	423,298
2025-01-20	2.250	2.300	2.250	2.290	2.102	458,722
2025-01-17	2.280	2.290	2.240	2.290	2.102	798,146
2025-01-16	2.250	2.300	2.250	2.280	2.093	587,131
2025-01-15	2.220	2.295	2.200	2.240	2.056	1,103,938
2025-01-14	2.250	2.270	2.195	2.260	2.075	1,065,557
2025-01-13	2.340	2.340	2.215	2.220	2.038	3,096,069
2025-01-10	2.390	2.390	2.350	2.370	2.176	430,019
2025-01-09	2.400	2.420	2.360	2.390	2.194	729,896
2025-01-08	2.430	2.460	2.400	2.410	2.213	1,321,856
2025-01-07	2.440	2.450	2.400	2.400	2.203	1,875,893
2025-01-06	2.400	2.430	2.370	2.410	2.213	1,038,221
2025-01-03	2.400	2.430	2.370	2.400	2.203	464,298
2025-01-02	2.400	2.405	2.350	2.380	2.185	566,224
2024-12-31	2.410	2.420	2.340	2.340	2.148	235,238
2024-12-30	2.400	2.410	2.385	2.410	2.213	446,682
2024-12-27	2.400	2.430	2.380	2.380	2.185	709,030
2024-12-24	2.300	2.400	2.300	2.400	2.203	398,226
2024-12-23	2.300	2.350	2.260	2.340	2.148	874,400
2024-12-20	2.270	2.280	2.230	2.260	2.075	854,683
2024-12-19	2.330	2.330	2.250	2.270	2.084	1,322,159
2024-12-18	2.320	2.360	2.275	2.330	2.139	1,613,342
2024-12-17	2.260	2.330	2.260	2.310	2.121	1,311,658
2024-12-16	2.250	2.285	2.230	2.280	2.093	1,733,936
2024-12-13	2.260	2.270	2.210	2.250	2.066	1,202,564
2024-12-12	2.350	2.370	2.215	2.260	2.075	1,995,248
2024-12-11	2.440	2.440	2.360	2.370	2.176	1,125,584
2024-12-10	2.470	2.500	2.410	2.440	2.240	667,384
2024-12-09	2.550	2.570	2.450	2.470	2.268	1,061,003
2024-12-06	2.600	2.660	2.530	2.530	2.323	2,041,502
2024-12-05	2.520	2.600	2.520	2.590	2.378	1,689,221
2024-12-04	2.540	2.580	2.525	2.530	2.323	1,441,488
2024-12-03	2.570	2.580	2.520	2.550	2.341	1,147,927
2024-12-02	2.480	2.585	2.475	2.540	2.332	2,189,312
2024-11-29	2.390	2.500	2.390	2.470	2.268	1,348,940
2024-11-28	2.420	2.430	2.390	2.390	2.194	826,099
2024-11-27	2.400	2.430	2.380	2.390	2.194	969,607

← NewerPage 8 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.