Accent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.71	0.71	0.70	0.70	-	-1.82%	799,577
Sep 1, 2026	0.72	0.73	0.71	0.72	0.72	-	655,403
Aug 31, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	1,030,094
Aug 28, 2026	0.73	0.75	0.72	0.73	0.73	-	772,350
Aug 27, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	852,299
Aug 26, 2026	0.73	0.73	0.71	0.73	0.73	1.05%	1,166,351
Aug 25, 2026	0.71	0.74	0.71	0.73	0.72	2.82%	2,564,748
Aug 24, 2026	0.71	0.72	0.70	0.71	0.70	-2.07%	1,485,531
Aug 21, 2026	0.79	0.79	0.71	0.73	0.71	-8.23%	5,952,493
Aug 20, 2026	0.70	0.80	0.70	0.79	0.78	12.86%	6,284,601
Aug 19, 2026	0.71	0.72	0.68	0.70	0.69	-0.71%	1,074,316
Aug 18, 2026	0.68	0.71	0.67	0.71	0.69	3.68%	820,367
Aug 17, 2026	0.68	0.69	0.67	0.68	0.67	0.74%	1,446,302
Aug 14, 2026	0.68	0.68	0.67	0.68	0.66	0.75%	1,009,679
Aug 13, 2026	0.68	0.69	0.67	0.67	0.66	-1.47%	1,371,587
Aug 12, 2026	0.72	0.72	0.68	0.68	0.67	-3.55%	1,348,238
Aug 11, 2026	0.71	0.72	0.71	0.71	0.69	-1.40%	543,950
Aug 10, 2026	0.72	0.72	0.70	0.72	0.70	-	1,142,148
Aug 7, 2026	0.71	0.72	0.70	0.72	0.70	0.70%	665,591
Aug 6, 2026	0.70	0.72	0.70	0.71	0.70	1.43%	444,778
Aug 5, 2026	0.71	0.72	0.69	0.70	0.69	-1.41%	1,016,770
Aug 4, 2026	0.72	0.72	0.70	0.71	0.70	-	733,259
Aug 3, 2026	0.71	0.73	0.70	0.71	0.70	2.16%	766,606
Jul 31, 2026	0.73	0.73	0.70	0.70	0.68	-2.11%	706,480
Jul 30, 2026	0.73	0.74	0.71	0.71	0.70	-2.07%	1,475,242
Jul 29, 2026	0.72	0.74	0.72	0.73	0.71	1.40%	1,002,740
Jul 28, 2026	0.72	0.73	0.72	0.72	0.70	-0.69%	1,109,658
Jul 27, 2026	0.72	0.73	0.72	0.72	0.71	0.70%	490,981
Jul 24, 2026	0.73	0.73	0.71	0.72	0.70	-1.38%	1,210,038
Jul 23, 2026	0.73	0.74	0.72	0.73	0.71	-	1,099,861
Jul 22, 2026	0.74	0.74	0.72	0.73	0.71	-3.33%	371,552
Jul 21, 2026	0.72	0.75	0.72	0.75	0.74	3.45%	1,231,840
Jul 20, 2026	0.72	0.73	0.71	0.73	0.71	1.40%	764,380
Jul 17, 2026	0.74	0.74	0.72	0.72	0.70	-3.38%	883,240
Jul 16, 2026	0.72	0.74	0.72	0.74	0.73	3.50%	1,148,254
Jul 15, 2026	0.72	0.73	0.72	0.72	0.70	-1.38%	160,617
Jul 14, 2026	0.72	0.73	0.72	0.73	0.71	2.11%	473,169
Jul 13, 2026	0.72	0.72	0.71	0.71	0.70	-0.70%	1,078,191
Jul 10, 2026	0.72	0.72	0.71	0.72	0.70	-0.69%	3,767,702
Jul 9, 2026	0.73	0.73	0.71	0.72	0.71	-0.69%	2,403,220
Jul 8, 2026	0.72	0.73	0.72	0.73	0.71	0.69%	684,219
Jul 7, 2026	0.73	0.74	0.72	0.72	0.71	-0.69%	1,535,179
Jul 6, 2026	0.73	0.73	0.73	0.73	0.71	-	405,852
Jul 3, 2026	0.73	0.74	0.73	0.73	0.71	-	763,364
Jul 2, 2026	0.73	0.73	0.72	0.73	0.71	-	739,707
Jul 1, 2026	0.72	0.74	0.72	0.73	0.71	2.11%	849,988
Jun 30, 2026	0.71	0.72	0.71	0.71	0.70	-	2,218,567
Jun 29, 2026	0.72	0.74	0.71	0.71	0.70	-	2,123,625
Jun 26, 2026	0.71	0.72	0.70	0.71	0.70	-1.39%	2,983,335
Jun 25, 2026	0.71	0.73	0.71	0.72	0.71	2.86%	1,859,018