Accent Group Limited (ASX:AX1)
Australia · Delayed Price · Currency is AUD 1.400
+0.010 (0.72%)
Aug 29, 2025, 12:38 PM AEST
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | - | -1.77% | 2,415,368 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 2,035,104 |
| Aug 26, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -2.01% | 3,447,008 |
| Aug 25, 2025 | 1.40 | 1.51 | 1.38 | 1.49 | 1.49 | 8.76% | 6,711,889 |
| Aug 22, 2025 | 1.61 | 1.62 | 1.36 | 1.37 | 1.37 | -17.47% | 13,921,770 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 4.40% | 4,189,170 |
| Aug 20, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 2,488,298 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 1,651,733 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 1,277,922 |
| Aug 15, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 2,027,768 |
| Aug 14, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 1.32% | 1,531,189 |
| Aug 13, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 1,552,375 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 1,180,554 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 1,853,430 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 1,422,170 |
| Aug 7, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 2,007,875 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,596,292 |
| Aug 5, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 1,793,482 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 1,673,202 |
| Aug 1, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,188,017 |
| 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 |