Accent Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.660	0.650	0.660	0.660	591,911
2026-10-16	0.660	0.660	0.650	0.650	0.650	231,006
2026-10-15	0.650	0.660	0.650	0.650	0.650	2,627,232
2026-10-14	0.653	0.660	0.650	0.650	0.650	278,564
2026-10-13	0.660	0.660	0.650	0.655	0.655	644,122
2026-10-12	0.660	0.665	0.655	0.655	0.655	946,883
2026-10-09	0.655	0.660	0.655	0.655	0.655	319,221
2026-10-08	0.660	0.660	0.655	0.655	0.655	567,935
2026-10-07	0.660	0.662	0.655	0.655	0.655	736,508
2026-10-06	0.655	0.670	0.655	0.665	0.665	669,458
2026-10-05	0.655	0.660	0.655	0.655	0.655	198,535
2026-10-02	0.660	0.665	0.655	0.660	0.660	635,204
2026-10-01	0.665	0.665	0.660	0.660	0.660	383,114
2026-09-30	0.665	0.675	0.655	0.655	0.655	1,489,235
2026-09-29	0.670	0.670	0.660	0.665	0.665	353,947
2026-09-28	0.680	0.680	0.665	0.670	0.670	515,881
2026-09-25	0.680	0.680	0.665	0.665	0.665	501,494
2026-09-24	0.680	0.680	0.670	0.680	0.680	295,444
2026-09-23	0.675	0.690	0.670	0.670	0.670	424,868
2026-09-22	0.680	0.690	0.675	0.685	0.685	480,803
2026-09-21	0.670	0.690	0.670	0.690	0.690	611,031
2026-09-18	0.675	0.685	0.665	0.665	0.665	1,740,575
2026-09-17	0.670	0.670	0.660	0.660	0.660	1,711,002
2026-09-16	0.685	0.690	0.668	0.670	0.670	3,017,354
2026-09-15	0.680	0.690	0.680	0.680	0.680	940,716
2026-09-14	0.680	0.685	0.675	0.680	0.680	303,086
2026-09-11	0.685	0.690	0.670	0.670	0.670	1,218,418
2026-09-10	0.695	0.695	0.685	0.685	0.685	774,983
2026-09-09	0.700	0.703	0.690	0.690	0.690	1,328,631
2026-09-08	0.700	0.710	0.695	0.700	0.700	2,866,281
2026-09-07	0.710	0.710	0.698	0.700	0.700	528,244
2026-09-04	0.710	0.710	0.698	0.700	0.700	912,558
2026-09-03	0.705	0.713	0.695	0.700	0.700	818,339
2026-09-02	0.710	0.713	0.698	0.705	0.705	977,577
2026-09-01	0.715	0.725	0.705	0.715	0.715	655,403
2026-08-31	0.730	0.730	0.710	0.715	0.715	1,030,094
2026-08-28	0.730	0.745	0.715	0.730	0.730	772,350
2026-08-27	0.725	0.730	0.715	0.730	0.730	852,299
2026-08-26	0.730	0.730	0.705	0.725	0.725	1,166,351
2026-08-25	0.705	0.735	0.705	0.730	0.718	2,564,748
2026-08-24	0.710	0.720	0.695	0.710	0.698	1,485,531
2026-08-21	0.790	0.790	0.705	0.725	0.713	5,952,493
2026-08-20	0.700	0.795	0.700	0.790	0.777	6,284,601
2026-08-19	0.705	0.720	0.680	0.700	0.688	1,074,316
2026-08-18	0.680	0.705	0.670	0.705	0.693	820,367
2026-08-17	0.675	0.685	0.670	0.680	0.668	1,446,302
2026-08-14	0.680	0.680	0.668	0.675	0.663	1,009,679
2026-08-13	0.680	0.690	0.665	0.670	0.659	1,371,587
2026-08-12	0.715	0.715	0.680	0.680	0.668	1,348,238
2026-08-11	0.710	0.715	0.705	0.705	0.693	543,950
2026-08-10	0.715	0.715	0.700	0.715	0.703	1,142,148
2026-08-07	0.705	0.715	0.700	0.715	0.703	665,591
2026-08-06	0.700	0.715	0.700	0.710	0.698	444,778
2026-08-05	0.705	0.715	0.690	0.700	0.688	1,016,770
2026-08-04	0.720	0.720	0.695	0.710	0.698	733,259
2026-08-03	0.705	0.725	0.698	0.710	0.698	766,606
2026-07-31	0.725	0.725	0.695	0.695	0.683	706,480
2026-07-30	0.730	0.735	0.705	0.710	0.698	1,475,242
2026-07-29	0.720	0.740	0.720	0.725	0.713	1,002,740
2026-07-28	0.720	0.730	0.715	0.715	0.703	1,109,658

Page 1 of 22 · 1,268 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.