Accent Group Limited (ASX:AX1)
Australia · Delayed Price · Currency is AUD 1.495
+0.005 (0.34%)
Aug 1, 2025, 4:18 PM AEST
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,018,082 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 2,190,459 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 2,368,450 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -2.63% | 1,980,809 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,760,677 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,156,248 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 857,652 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 1,976,159 |
| Jul 22, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 2,310,126 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 2,914,667 |
| Jul 18, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,660,251 |
| Jul 17, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 881,601 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 849,904 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,224,302 |
| Jul 14, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 1,080,795 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 1,688,506 |
| Jul 10, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | - | 1,729,958 |
| Jul 9, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 1,936,924 |
| Jul 8, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 2,606,783 |
| Jul 7, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 2.76% | 3,542,939 |
| Jul 4, 2025 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 1,898,731 |
| Jul 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,692,083 |
| Jul 2, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 2,135,938 |
| Jul 1, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,285,387 |
| Jun 30, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,715,468 |
| Jun 27, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 2,122,939 |
| Jun 26, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 1,878,285 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 1,752,349 |
| Jun 24, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | - | 2,527,047 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | - | 2,650,081 |
| Jun 20, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 3.88% | 5,387,154 |
| Jun 19, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 10,819,057 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 4,820,695 |
| Jun 17, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 5,645,902 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 4,855,378 |
| Jun 13, 2025 | 1.56 | 1.56 | 1.33 | 1.36 | 1.36 | -24.86% | 16,452,406 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 1,676,734 |
| Jun 11, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 1,595,616 |
| Jun 10, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 997,079 |
| Jun 6, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 980,365 |
| Jun 5, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | - | 621,613 |
| Jun 4, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 531,883 |
| Jun 3, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | - | 716,382 |
| Jun 2, 2025 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -2.63% | 533,069 |
| May 30, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 1,845,433 |
| May 29, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 670,081 |
| May 28, 2025 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 1,808,217 |
| May 27, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 1,172,399 |
| May 26, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 961,235 |
| May 23, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | - | 810,926 |