Accent Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.550 | 0.565 | 0.535 | 0.555 | 0.546 | 4,164,432 |
| 2026-05-06 | 0.530 | 0.550 | 0.510 | 0.545 | 0.536 | 4,632,832 |
| 2026-05-05 | 0.520 | 0.545 | 0.510 | 0.525 | 0.516 | 8,022,084 |
| 2026-05-04 | 0.600 | 0.600 | 0.530 | 0.540 | 0.531 | 11,285,896 |
| 2026-05-01 | 0.620 | 0.630 | 0.610 | 0.620 | 0.609 | 2,022,968 |
| 2026-04-30 | 0.620 | 0.630 | 0.615 | 0.615 | 0.605 | 2,141,232 |
| 2026-04-29 | 0.625 | 0.645 | 0.615 | 0.620 | 0.609 | 3,071,700 |
| 2026-04-28 | 0.650 | 0.650 | 0.615 | 0.630 | 0.619 | 2,976,913 |
| 2026-04-27 | 0.630 | 0.645 | 0.625 | 0.645 | 0.634 | 1,652,394 |
← NewerPage 3 of 3 · 129 trading days
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.