Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Accent Group Limited (AX1.AX)

Compare
1.7550
+0.0700
+(4.15%)
At close: 4:10:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.70001.75501.69501.75501.75501,117,665
Apr 7, 20251.70001.71001.65001.68501.68502,749,189
Apr 4, 20251.79501.79751.74251.75501.75502,275,579
Apr 3, 20251.78001.82001.75001.80501.80501,541,360
Apr 2, 20251.79001.81501.76001.76001.76001,081,183
Apr 1, 20251.79501.81001.77501.78501.78501,432,262
Mar 31, 20251.81001.82001.78001.79501.79501,374,332
Mar 28, 20251.81001.84501.79251.83001.83001,116,755
Mar 27, 20251.79001.84501.78501.80001.80001,586,966
Mar 26, 20251.82001.82001.78501.79501.7950958,745
Mar 25, 20251.77501.82251.77501.80501.80502,024,285
Mar 24, 20251.79501.80001.76501.77001.77001,393,114
Mar 21, 20251.78501.80501.76501.79501.79502,747,954
Mar 20, 20251.77001.80501.77001.79501.79501,599,921
Mar 19, 20251.79001.79501.75751.76001.7600969,880
Mar 18, 20251.81501.83001.77251.78501.7850988,467
Mar 17, 20251.78001.82001.76501.80501.80502,441,479
Mar 14, 20251.75001.78001.74001.76001.76001,383,371
Mar 13, 20251.80001.83501.76001.76501.76501,878,399
Mar 12, 20251.83001.83001.77001.80001.80001,398,093
Mar 11, 20251.89001.89001.79251.82001.82001,624,319
Mar 10, 20251.87001.88001.83001.86501.86501,530,867
Mar 7, 20251.87501.87501.84501.86001.86001,707,531
Mar 6, 20251.88001.90001.87001.87501.8750952,811
Mar 5, 2025 0.0550 Dividend
Mar 5, 20251.88001.92001.85001.89501.89501,482,234
Mar 4, 20252.02002.02001.97501.98001.92501,728,859
Mar 3, 20252.03002.04002.00002.02001.9639811,809
Feb 28, 20252.04002.04002.00002.02001.96391,652,057
Feb 27, 20252.03002.05002.01002.04001.9833979,355
Feb 26, 20252.02002.03501.99502.02001.96391,326,473
Feb 25, 20252.09002.09002.00502.02001.96391,282,154
Feb 24, 20252.09002.09002.05002.05001.99311,347,457
Feb 21, 20252.08002.20002.07002.14002.08061,452,038
Feb 20, 20252.12002.13002.08002.11002.05141,305,604
Feb 19, 20252.14002.17002.12002.13002.0708974,226
Feb 18, 20252.12002.16002.11002.14002.08061,218,217
Feb 17, 20252.09002.14002.09002.12002.06111,034,956
Feb 14, 20252.09002.12002.07002.09002.03191,097,396
Feb 13, 20252.08002.08502.04002.07002.01251,044,387
Feb 12, 20252.09002.09002.04002.06002.00281,006,150
Feb 11, 20252.09002.11002.05002.08002.02221,800,228
Feb 10, 20252.12002.12002.07002.09002.03191,301,212
Feb 7, 20252.14002.18002.13002.14002.08061,353,208
Feb 6, 20252.16002.17002.13002.14002.08061,223,904
Feb 5, 20252.12002.15002.09002.13002.07081,899,155
Feb 4, 20252.15002.17002.11002.11002.0514878,235
Feb 3, 20252.17002.19002.11002.12002.06111,035,346
Jan 31, 20252.14002.22502.13002.19002.12922,199,802
Jan 30, 20252.20002.20002.08502.13002.07082,562,321
Jan 29, 20252.25002.40002.20002.20002.13892,383,240
Jan 28, 20252.33002.41002.33002.38002.3139765,662
Jan 24, 20252.30002.35002.30002.34002.2750462,850
Jan 23, 20252.32002.33002.27002.30002.2361288,125
Jan 22, 20252.32002.37002.32002.32002.2556648,747
Jan 21, 20252.26002.32002.26002.32002.2556423,298
Jan 20, 20252.25002.30002.25002.29002.2264458,722
Jan 17, 20252.28002.29002.24002.29002.2264798,146
Jan 16, 20252.25002.30002.25002.28002.2167587,131
Jan 15, 20252.22002.29502.20002.24002.17781,103,938
Jan 14, 20252.25002.27002.19502.26002.19721,065,557
Jan 13, 20252.34002.34002.21502.22002.15833,096,069
Jan 10, 20252.39002.39002.35002.37002.3042430,019
Jan 9, 20252.40002.42002.36002.39002.3236729,896
Jan 8, 20252.43002.46002.40002.41002.34311,321,856
Jan 7, 20252.44002.45002.40002.40002.33331,875,893
Jan 6, 20252.40002.43002.37002.41002.34311,038,221
Jan 3, 20252.40002.43002.37002.40002.3333464,298
Jan 2, 20252.40002.40502.35002.38002.3139566,224
Dec 31, 20242.41002.42002.34002.34002.2750235,238
Dec 30, 20242.40002.41002.38502.41002.3431446,682
Dec 27, 20242.40002.43002.38002.38002.3139709,030
Dec 24, 20242.30002.40002.30002.40002.3333398,226
Dec 23, 20242.30002.35002.26002.34002.2750874,400
Dec 20, 20242.27002.28002.23002.26002.1972854,683
Dec 19, 20242.33002.33002.25002.27002.20691,322,159
Dec 18, 20242.32002.36002.27502.33002.26531,613,342
Dec 17, 20242.26002.33002.26002.31002.24581,311,658
Dec 16, 20242.25002.28502.23002.28002.21671,733,936
Dec 13, 20242.26002.27002.21002.25002.18751,202,564
Dec 12, 20242.35002.37002.21502.26002.19721,995,248
Dec 11, 20242.44002.44002.36002.37002.30421,125,584
Dec 10, 20242.47002.50002.41002.44002.3722667,384
Dec 9, 20242.55002.57002.45002.47002.40141,061,003
Dec 6, 20242.60002.66002.53002.53002.45972,041,502
Dec 5, 20242.52002.60002.52002.59002.51811,689,221
Dec 4, 20242.54002.58002.52502.53002.45971,441,488
Dec 3, 20242.57002.58002.52002.55002.47921,147,927
Dec 2, 20242.48002.58502.47502.54002.46942,189,312
Nov 29, 20242.39002.50002.39002.47002.40141,348,940
Nov 28, 20242.42002.43002.39002.39002.3236826,099
Nov 27, 20242.40002.43002.38002.39002.3236969,607
Nov 26, 20242.30002.38002.27502.37002.30421,396,716
Nov 25, 20242.25002.31002.24002.28002.21671,621,148
Nov 22, 20242.26002.30002.24002.25002.18753,104,547
Nov 21, 20242.37002.37002.13002.25002.18756,378,010
Nov 20, 20242.51002.55002.46502.53002.45971,767,159
Nov 19, 20242.51002.53002.46002.49002.42081,119,992
Nov 18, 20242.46002.52002.44002.51002.44031,645,789
Nov 15, 20242.42002.49002.42002.46002.39174,839,703
Nov 14, 20242.43002.45002.40002.43002.36251,036,257
Nov 13, 20242.43002.47002.41002.43002.3625814,039
Nov 12, 20242.35002.46002.34002.45002.38191,489,534
Nov 11, 20242.35002.37002.33002.34002.2750453,942
Nov 8, 20242.33002.35002.28002.34002.2750964,352
Nov 7, 20242.36002.36002.28002.31002.2458577,437
Nov 6, 20242.31002.36002.31002.36002.2944613,939
Nov 5, 20242.31002.34002.30002.32002.2556655,042
Nov 4, 20242.31002.33002.27002.31002.24581,153,177
Nov 1, 20242.36002.36002.30002.31002.2458510,285
Oct 31, 20242.36002.40002.33002.36002.29441,029,805
Oct 30, 20242.35002.40502.33002.35002.28471,615,641
Oct 29, 20242.32002.38002.31002.38002.31391,499,623
Oct 28, 20242.34002.34002.29002.33002.26531,967,485
Oct 25, 20242.37002.38002.32002.34002.27501,449,707
Oct 24, 20242.35002.38002.32002.36002.29441,318,446
Oct 23, 20242.35002.37502.33002.37002.3042904,762
Oct 22, 20242.38002.39502.33002.35002.2847712,651
Oct 21, 20242.43002.43002.35002.37002.3042479,192
Oct 18, 20242.47002.47002.39002.44002.37221,183,099
Oct 17, 20242.45002.48002.44002.46002.39171,341,517
Oct 16, 20242.43002.47002.41002.43002.36251,665,572
Oct 15, 20242.40002.45002.39002.44002.37221,420,175
Oct 14, 20242.33002.40002.33002.39002.32361,049,092
Oct 11, 20242.32002.37002.30502.34002.2750806,075
Oct 10, 20242.35002.35502.31002.32002.2556594,402
Oct 9, 20242.33002.36002.30002.35002.28471,107,554
Oct 8, 20242.27002.33002.25502.33002.2653631,045
Oct 7, 20242.28002.29002.24002.28002.2167413,547
Oct 4, 20242.29002.29002.24002.25002.1875592,580
Oct 3, 20242.27002.32002.25002.32002.2556932,528
Oct 2, 20242.32002.32002.23002.25002.18751,162,495
Oct 1, 20242.36002.36002.30002.33002.2653956,612
Sep 30, 20242.37002.38002.33502.38002.31391,172,945
Sep 27, 20242.37002.37002.32002.36002.2944614,502
Sep 26, 20242.34002.37002.32002.37002.30421,599,392
Sep 25, 20242.36002.38002.28502.31002.24581,000,337
Sep 24, 20242.34002.35002.29002.35002.2847906,418
Sep 23, 20242.39002.40002.31002.33002.26531,002,413
Sep 20, 20242.39002.43002.38002.42002.35283,800,706
Sep 19, 20242.32002.38002.32002.36002.29441,460,488
Sep 18, 20242.29002.35502.29002.34002.27501,341,461
Sep 17, 20242.28002.31002.25002.27002.2069906,062
Sep 16, 20242.27002.27002.21002.27002.20691,446,069
Sep 13, 20242.24002.27002.23002.25002.18751,478,605
Sep 12, 20242.22002.26002.20002.25002.1875514,672
Sep 11, 2024 0.0450 Dividend
Sep 11, 20242.25002.25002.19002.21002.14861,206,451
Sep 10, 20242.29002.33502.28002.30002.19243,419,934
Sep 9, 20242.28002.32002.25002.30002.19243,240,111
Sep 6, 20242.33002.33002.28002.30002.19241,950,626
Sep 5, 20242.32002.33002.22002.31002.20194,146,689
Sep 4, 20242.24002.35002.19002.35002.24004,781,643
Sep 3, 20242.20002.29002.17002.29002.18284,518,695
Sep 2, 20242.15002.23002.12002.22002.11612,621,774
Aug 30, 20242.09002.11002.06002.11002.01132,970,197
Aug 29, 20242.03002.10002.02002.08001.98272,390,630
Aug 28, 20242.08002.08002.02002.03001.93504,124,491
Aug 27, 20242.10002.13002.03002.03001.93502,193,324
Aug 26, 20242.14002.16002.07002.12002.02083,146,887
Aug 23, 20242.24002.25002.00002.05001.95415,284,017
Aug 22, 20242.30002.44002.30002.42002.30673,713,120
Aug 21, 20242.26002.29002.24002.29002.18281,557,914
Aug 20, 20242.23002.26002.22002.25002.1447728,399
Aug 19, 20242.23002.24002.20002.23002.12561,197,376
Aug 16, 20242.18002.22002.15502.22002.11613,464,121
Aug 15, 20242.14002.18002.12002.16002.05891,764,732
Aug 14, 20242.12002.14002.09002.14002.03981,118,059
Aug 13, 20242.12002.13002.09002.11002.01131,116,174
Aug 12, 20242.11002.15002.09502.12002.02081,022,333
Aug 9, 20242.11002.12002.08502.10002.0017562,903
Aug 8, 20242.11002.11002.06502.10002.0017957,114
Aug 7, 20242.09002.10002.05002.10002.0017678,245
Aug 6, 20242.02002.09002.02002.09001.99221,166,491
Aug 5, 20242.11002.12002.03002.04001.94451,495,530
Aug 2, 20242.17002.18502.12002.12002.02081,593,006
Aug 1, 20242.23002.23002.16002.20002.09701,731,751
Jul 31, 20242.18002.21502.14002.19002.08751,810,505
Jul 30, 20242.16002.21502.14002.17002.06841,413,936
Jul 29, 20242.25002.27002.13002.15002.04942,126,330
Jul 26, 20242.19002.27502.18002.23002.12561,251,407
Jul 25, 20242.15002.21002.15002.18002.07801,317,883
Jul 24, 20242.18002.21502.16002.19002.08752,051,822
Jul 23, 20242.24002.27002.15002.17002.06843,180,722
Jul 22, 20242.22002.25002.16002.22002.11611,688,315
Jul 19, 20242.14002.24502.11002.22002.11613,419,238
Jul 18, 20241.97002.20001.97002.16002.05897,724,238
Jul 17, 20241.96001.98501.94501.96001.86831,955,422
Jul 16, 20241.97001.97001.94501.95501.8635728,287
Jul 15, 20241.99002.00001.96501.96501.8730917,863
Jul 12, 20241.95001.99001.94001.98001.8873659,036
Jul 11, 20241.92001.96001.92001.94501.8540691,494
Jul 10, 20241.90001.93501.90001.91001.8206538,522
Jul 9, 20241.93001.93001.89501.90501.8158662,843
Jul 8, 20241.85501.90501.85251.90501.8158902,871
Jul 5, 20241.88001.88001.85501.85501.7682605,402
Jul 4, 20241.89501.91501.86501.88001.7920735,605
Jul 3, 20241.86001.89001.86001.88001.7920511,548
Jul 2, 20241.90001.92001.85501.86001.77301,319,614
Jul 1, 20241.93001.93501.88001.91001.82061,058,922
Jun 28, 20241.98001.99501.93501.93501.84441,503,734
Jun 27, 20241.96001.98001.93501.98001.88731,301,199
Jun 26, 20241.99502.01001.92001.96001.86832,730,743
Jun 25, 20242.00002.02001.97002.00001.90642,791,967
Jun 24, 20242.04002.06001.97001.97501.88261,040,937
Jun 21, 20242.02002.04002.00002.04001.94451,337,225
Jun 20, 20241.97002.03001.96502.01001.91591,617,470
Jun 19, 20241.97001.97501.94501.96501.87301,010,424
Jun 18, 20241.92001.96001.92001.96001.8683613,263
Jun 17, 20241.95001.95501.91501.93001.83971,086,804
Jun 14, 20241.98502.02001.96001.96001.86831,080,756
Jun 13, 20242.00002.02001.98001.98501.89212,189,052
Jun 12, 20241.97002.01001.96502.00001.90641,093,387
Jun 11, 20241.99002.01001.94001.94501.85401,066,035
Jun 7, 20241.98001.99501.97501.98501.89211,205,967
Jun 6, 20241.95001.98501.92501.97501.88263,170,239
Jun 5, 20241.91501.94501.91001.94001.8492913,093
Jun 4, 20241.91001.95001.90001.91501.82542,712,738
Jun 3, 20241.88001.91501.87501.89001.8015952,589
May 31, 20241.86001.90001.86001.88001.7920712,982
May 30, 20241.83001.84501.81501.83001.7444625,674
May 29, 20241.89001.89001.83001.83501.74911,044,776
May 28, 20241.90001.90251.85001.87501.78731,162,456
May 27, 20241.84501.89501.82501.89001.80151,552,356
May 24, 20241.75001.85501.75001.84501.75872,279,998
May 23, 20241.75001.76501.73501.75001.66811,136,246
May 22, 20241.79001.79501.75001.75001.66811,201,474
May 21, 20241.78501.79501.77001.79501.7110912,822
May 20, 20241.80001.81001.77001.78001.69671,181,374
May 17, 20241.82001.82001.79001.79501.7110965,777
May 16, 20241.83501.85501.81001.82501.7396887,267
May 15, 20241.84501.85251.82501.83001.7444595,409
May 14, 20241.82001.85001.81001.83501.7491722,102
May 13, 20241.82001.83001.81001.81001.7253403,199
May 10, 20241.80001.83501.79001.83501.7491906,643
May 9, 20241.85001.85251.79001.79001.70621,228,549
May 8, 20241.83501.85001.82751.83501.7491672,615
May 7, 20241.84501.85001.82001.83501.7491620,755
May 6, 20241.84001.86001.81501.82501.7396836,760
May 3, 20241.81501.84501.80501.84501.75871,009,508
May 2, 20241.84501.86001.81501.81501.7301605,104
May 1, 20241.89001.89001.83501.84501.75871,634,006
Apr 30, 20241.92501.94501.88501.89001.8015547,026
Apr 29, 20241.88001.93501.88001.93001.8397667,004
Apr 26, 20241.89501.91501.86501.87501.7873702,362
Apr 24, 20241.92001.93001.88501.90001.8111716,223
Apr 23, 20241.86001.90001.86001.88501.7968700,731
Apr 22, 20241.81501.86251.81501.85501.7682900,095
Apr 19, 20241.82001.85501.80001.81501.7301905,192
Apr 18, 20241.82501.84251.79001.82501.73961,522,548
Apr 17, 20241.84001.85001.80501.82001.73481,089,118
Apr 16, 20241.87001.87001.80751.83501.74911,459,057
Apr 15, 20241.92001.93001.87001.87501.78731,191,919
Apr 12, 20241.96001.96001.92001.92001.83011,070,661
Apr 11, 20241.95001.97001.94501.95501.8635724,143
Apr 10, 20241.96501.96501.94501.96501.8730575,313
Apr 9, 20241.96001.96751.94001.94501.8540472,191
Apr 8, 20241.97001.97001.93001.96001.8683713,462

Related Tickers

UNI.AX Universal Store Holdings Limited
6.91
-0.58%
 
PMV.AX Premier Investments Limited
19.22
+3.03%
 
86W.F Shoe Zone plc
0.8200
0.00%
 
2528.HK Forward Fashion (International) Holdings Company Limited
0.215
-0.46%
 
GFG.DE Global Fashion Group S.A.
0.2490
-6.04%
 
AMAR3.SA Marisa Lojas S.A.
1.2200
-7.58%
 
IVDN Innovative Designs, Inc.
0.4000
0.00%
 
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
67.70
+0.74%
 
HLG.NZ Hallenstein Glasson Holdings Limited
7.77
+0.26%
 
JDSPY JD Sports Fashion Plc
0.7800
-6.01%