Accent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.92	0.95	0.91	0.95	0.95	3.85%	3,738,200
Feb 4, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	2,974,091
Feb 3, 2026	0.94	0.94	0.91	0.93	0.93	-	2,094,537
Feb 2, 2026	0.93	0.95	0.92	0.93	0.93	-	2,227,432
Jan 30, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	1,748,712
Jan 29, 2026	0.92	0.93	0.91	0.92	0.92	-	2,301,020
Jan 28, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	2,506,856
Jan 27, 2026	0.95	0.96	0.93	0.93	0.93	-1.59%	1,916,417
Jan 23, 2026	0.95	0.96	0.94	0.95	0.95	-	1,271,395
Jan 22, 2026	0.93	0.97	0.93	0.95	0.95	3.28%	3,298,739
Jan 21, 2026	0.94	0.94	0.92	0.92	0.92	-3.68%	5,284,211
Jan 20, 2026	0.93	0.95	0.93	0.95	0.95	1.60%	2,361,640
Jan 19, 2026	0.94	0.94	0.93	0.94	0.94	-	1,819,601
Jan 16, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	1,237,657
Jan 15, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	2,030,461
Jan 14, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	1,035,369
Jan 13, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	2,682,944
Jan 12, 2026	0.96	0.97	0.94	0.95	0.95	-	2,639,973
Jan 9, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	2,170,270
Jan 8, 2026	0.94	0.95	0.93	0.94	0.94	-	1,545,485
Jan 7, 2026	0.94	0.95	0.93	0.94	0.94	2.17%	1,273,514
Jan 6, 2026	0.94	0.95	0.92	0.92	0.92	-1.60%	2,059,489
Jan 5, 2026	0.95	0.95	0.93	0.94	0.94	-1.06%	1,641,348
Jan 2, 2026	0.95	0.95	0.94	0.95	0.95	-	700,417
Dec 31, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	1,045,234
Dec 30, 2025	0.94	0.96	0.94	0.94	0.94	0.53%	1,105,111
Dec 29, 2025	0.95	0.95	0.94	0.94	0.94	-2.09%	1,445,065
Dec 24, 2025	0.96	0.96	0.94	0.96	0.96	-	869,271
Dec 23, 2025	0.97	0.97	0.95	0.96	0.96	-0.52%	1,141,899
Dec 22, 2025	0.94	0.96	0.93	0.96	0.96	3.23%	1,178,983
Dec 19, 2025	0.93	0.94	0.93	0.93	0.93	1.64%	3,079,216
Dec 18, 2025	0.90	0.93	0.89	0.92	0.92	1.10%	2,445,909
Dec 17, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	3,314,763
Dec 16, 2025	0.93	0.93	0.91	0.91	0.91	-1.62%	1,843,216
Dec 15, 2025	0.93	0.93	0.91	0.93	0.93	1.09%	1,933,409
Dec 12, 2025	0.93	0.93	0.91	0.92	0.92	-0.54%	1,840,466
Dec 11, 2025	0.93	0.94	0.92	0.92	0.92	0.55%	1,937,568
Dec 10, 2025	0.94	0.96	0.92	0.92	0.92	-1.61%	4,223,504
Dec 9, 2025	0.96	0.96	0.93	0.93	0.93	-2.11%	3,150,004
Dec 8, 2025	0.96	0.96	0.95	0.95	0.95	-1.04%	2,483,856
Dec 5, 2025	0.97	0.97	0.95	0.96	0.96	-0.52%	2,182,465
Dec 4, 2025	1.01	1.01	0.97	0.97	0.97	-4.46%	3,162,035
Dec 3, 2025	1.02	1.03	1.00	1.01	1.01	-0.49%	2,944,168
Dec 2, 2025	1.01	1.04	1.01	1.02	1.02	1.00%	2,211,947
Dec 1, 2025	1.02	1.03	1.01	1.01	1.01	-	2,419,441
Nov 28, 2025	1.00	1.02	0.99	1.01	1.01	1.52%	1,890,789
Nov 27, 2025	1.03	1.04	0.99	0.99	0.99	-4.35%	2,908,328
Nov 26, 2025	0.97	1.04	0.97	1.04	1.04	8.38%	5,349,787
Nov 25, 2025	0.97	1.00	0.95	0.96	0.96	-1.55%	6,349,809
Nov 24, 2025	1.00	1.00	0.94	0.97	0.97	-4.43%	12,469,600