Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.300	2.380	2.275	2.370	2.176	1,396,716
2024-11-25	2.250	2.310	2.240	2.280	2.093	1,621,148
2024-11-22	2.260	2.300	2.240	2.250	2.066	3,104,547
2024-11-21	2.370	2.370	2.130	2.250	2.066	6,378,010
2024-11-20	2.510	2.550	2.465	2.530	2.323	1,767,159
2024-11-19	2.510	2.530	2.460	2.490	2.286	1,119,992
2024-11-18	2.460	2.520	2.440	2.510	2.304	1,645,789
2024-11-15	2.420	2.490	2.420	2.460	2.258	4,839,703
2024-11-14	2.430	2.450	2.400	2.430	2.231	1,036,257
2024-11-13	2.430	2.470	2.410	2.430	2.231	814,039
2024-11-12	2.350	2.460	2.340	2.450	2.249	1,489,534
2024-11-11	2.350	2.370	2.330	2.340	2.148	453,942
2024-11-08	2.330	2.350	2.280	2.340	2.148	964,352
2024-11-07	2.360	2.360	2.280	2.310	2.121	577,437
2024-11-06	2.310	2.360	2.310	2.360	2.167	613,939
2024-11-05	2.310	2.340	2.300	2.320	2.130	655,042
2024-11-04	2.310	2.330	2.270	2.310	2.121	1,153,177
2024-11-01	2.360	2.360	2.300	2.310	2.121	510,285
2024-10-31	2.360	2.400	2.330	2.360	2.167	1,029,805
2024-10-30	2.350	2.405	2.330	2.350	2.157	1,615,641
2024-10-29	2.320	2.380	2.310	2.380	2.185	1,499,623
2024-10-28	2.340	2.340	2.290	2.330	2.139	1,967,485
2024-10-25	2.370	2.380	2.320	2.340	2.148	1,449,707
2024-10-24	2.350	2.380	2.320	2.360	2.167	1,318,446
2024-10-23	2.350	2.375	2.330	2.370	2.176	904,762
2024-10-22	2.380	2.395	2.330	2.350	2.157	712,651
2024-10-21	2.430	2.430	2.350	2.370	2.176	479,192
2024-10-18	2.470	2.470	2.390	2.440	2.240	1,183,099
2024-10-17	2.450	2.480	2.440	2.460	2.258	1,341,517
2024-10-16	2.430	2.470	2.410	2.430	2.231	1,665,572
2024-10-15	2.400	2.450	2.390	2.440	2.240	1,420,175
2024-10-14	2.330	2.400	2.330	2.390	2.194	1,049,092
2024-10-11	2.320	2.370	2.305	2.340	2.148	806,075
2024-10-10	2.350	2.355	2.310	2.320	2.130	594,402
2024-10-09	2.330	2.360	2.300	2.350	2.157	1,107,554
2024-10-08	2.270	2.330	2.255	2.330	2.139	631,045
2024-10-07	2.280	2.290	2.240	2.280	2.093	413,547
2024-10-04	2.290	2.290	2.240	2.250	2.066	592,580
2024-10-03	2.270	2.320	2.250	2.320	2.130	932,528
2024-10-02	2.320	2.320	2.230	2.250	2.066	1,162,495
2024-10-01	2.360	2.360	2.300	2.330	2.139	956,612
2024-09-30	2.370	2.380	2.335	2.380	2.185	1,172,945
2024-09-27	2.370	2.370	2.320	2.360	2.167	614,502
2024-09-26	2.340	2.370	2.320	2.370	2.176	1,599,392
2024-09-25	2.360	2.380	2.285	2.310	2.121	1,000,337
2024-09-24	2.340	2.350	2.290	2.350	2.157	906,418
2024-09-23	2.390	2.400	2.310	2.330	2.139	1,002,413
2024-09-20	2.390	2.430	2.380	2.420	2.222	3,800,706
2024-09-19	2.320	2.380	2.320	2.360	2.167	1,460,488
2024-09-18	2.290	2.355	2.290	2.340	2.148	1,341,461
2024-09-17	2.280	2.310	2.250	2.270	2.084	906,062
2024-09-16	2.270	2.270	2.210	2.270	2.084	1,446,069
2024-09-13	2.240	2.270	2.230	2.250	2.066	1,478,605
2024-09-12	2.220	2.260	2.200	2.250	2.066	514,672
2024-09-11	2.250	2.250	2.190	2.210	2.029	1,206,451
2024-09-10	2.290	2.335	2.280	2.300	2.070	3,419,934
2024-09-09	2.280	2.320	2.250	2.300	2.070	3,240,111
2024-09-06	2.330	2.330	2.280	2.300	2.070	1,950,626
2024-09-05	2.320	2.330	2.220	2.310	2.079	4,146,689
2024-09-04	2.240	2.350	2.190	2.350	2.115	4,781,643

← NewerPage 9 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.