Accent Group Ltd historical data

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

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
2026-04-24	0.625	0.625	0.610	0.625	0.614	2,675,139
2026-04-23	0.635	0.635	0.610	0.620	0.609	4,368,867
2026-04-22	0.670	0.670	0.640	0.645	0.634	4,672,673
2026-04-21	0.680	0.690	0.660	0.675	0.663	2,751,831
2026-04-20	0.670	0.680	0.655	0.675	0.663	2,070,025
2026-04-17	0.680	0.683	0.660	0.665	0.654	2,246,479
2026-04-16	0.685	0.695	0.670	0.680	0.668	3,064,252
2026-04-15	0.695	0.710	0.680	0.685	0.673	2,073,069
2026-04-14	0.700	0.705	0.680	0.690	0.678	2,634,598
2026-04-13	0.670	0.695	0.655	0.690	0.678	3,620,679
2026-04-10	0.710	0.715	0.665	0.675	0.663	5,696,432
2026-04-09	0.730	0.730	0.710	0.710	0.698	2,294,439
2026-04-08	0.750	0.765	0.720	0.725	0.713	4,959,587
2026-04-07	0.720	0.740	0.715	0.735	0.722	2,345,222
2026-04-02	0.760	0.760	0.710	0.715	0.703	6,208,655
2026-04-01	0.750	0.775	0.735	0.755	0.742	4,167,169
2026-03-31	0.730	0.755	0.710	0.745	0.732	4,734,742
2026-03-30	0.770	0.770	0.715	0.720	0.708	5,764,074
2026-03-27	0.790	0.805	0.768	0.770	0.757	2,465,606
2026-03-26	0.800	0.808	0.780	0.790	0.777	2,991,488
2026-03-25	0.790	0.820	0.790	0.800	0.786	3,779,751
2026-03-24	0.815	0.820	0.770	0.785	0.772	4,561,121
2026-03-23	0.775	0.795	0.755	0.780	0.767	8,988,275
2026-03-20	0.880	0.895	0.775	0.775	0.762	25,797,579
2026-03-19	0.900	0.910	0.875	0.880	0.865	5,839,933
2026-03-18	0.910	0.920	0.880	0.900	0.885	4,613,081
2026-03-17	0.860	0.900	0.860	0.900	0.885	4,211,051
2026-03-16	0.855	0.880	0.853	0.860	0.845	2,387,513
2026-03-13	0.870	0.890	0.850	0.855	0.840	2,206,207
2026-03-12	0.940	0.955	0.883	0.885	0.870	3,048,536
2026-03-11	1.005	1.005	0.950	0.950	0.934	2,137,696
2026-03-10	0.980	1.005	0.965	1.000	0.983	2,165,374
2026-03-09	0.995	0.995	0.950	0.980	0.963	2,553,457
2026-03-06	1.020	1.035	0.995	1.025	1.007	2,880,398
2026-03-05	1.010	1.060	1.000	1.025	1.007	2,571,455
2026-03-04	1.020	1.030	0.965	1.005	0.988	4,110,319
2026-03-03	1.085	1.095	1.008	1.030	1.012	3,721,966
2026-03-02	1.120	1.140	1.095	1.110	1.059	3,369,870
2026-02-27	1.165	1.165	1.120	1.160	1.107	21,285,991
2026-02-26	1.020	1.228	1.015	1.165	1.112	10,002,429
2026-02-25	0.900	0.995	0.900	0.995	0.949	8,069,095
2026-02-24	0.870	0.873	0.830	0.830	0.792	3,533,362
2026-02-23	0.885	0.890	0.865	0.870	0.830	1,409,646
2026-02-20	0.895	0.898	0.880	0.880	0.840	1,570,319
2026-02-19	0.905	0.905	0.885	0.885	0.844	1,611,219
2026-02-18	0.890	0.910	0.885	0.900	0.859	2,322,925
2026-02-17	0.880	0.890	0.880	0.880	0.840	1,285,451
2026-02-16	0.890	0.895	0.880	0.880	0.840	2,449,286
2026-02-13	0.900	0.900	0.880	0.885	0.844	3,177,485
2026-02-12	0.940	0.940	0.895	0.905	0.864	2,489,754
2026-02-11	0.915	0.935	0.895	0.935	0.892	3,812,452

← NewerPage 3 of 22 · 1,272 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.