Accent Group Limited (ASX:AX1)
Australia · Delayed Price · Currency is AUD 1.195
-0.035 (-2.85%)
Nov 7, 2025, 4:10 PM AEST
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 2,305,746 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,029,880 |
| Nov 5, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,746,270 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 2,084,244 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 2,084,244 |
| Nov 2, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,610,177 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | - | 1,686,603 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 1,686,603 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 1,209,770 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 1,314,217 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 952,396 |
| Oct 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,519,451 |
| Oct 23, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 1,581,246 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,783,818 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 814,156 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,953,253 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,272,523 |
| Oct 16, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 1,560,825 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 2,117,862 |
| Oct 14, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 2,065,943 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 1,195,541 |
| Oct 10, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 816,415 |
| Oct 9, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 1,417,669 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 3,661,273 |
| Oct 7, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 2,824,475 |
| Oct 6, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 1,088,320 |
| Oct 5, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 242,767 |
| Oct 3, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 1,901,269 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 1,901,269 |
| Oct 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 2,461,091 |
| Sep 30, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 1,244,134 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 1,380,077 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 2,126,610 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,265,509 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 1,172,109 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 2,818,426 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 1,313,742 |
| Sep 19, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 3,969,099 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,149,877 |
| Sep 17, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,723,037 |
| Sep 16, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 1,884,019 |
| Sep 15, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 4,302,188 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,420,126 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 1,246,055 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,112,307 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 1,474,064 |
| Sep 8, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 1,274,963 |
| Sep 5, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,375,461 |
| Sep 4, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | - | 1,896,084 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 3,288,325 |