Accent Group Limited (ASX:AX1)
Australia
· Delayed Price · Currency is AUD 0.9600
-0.0050 (-0.52%)
At close: Dec 5, 2025
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.08 | 1.09 | 0.98 | 1.02 | 1.02 | -15.42% | 9,692,143 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 901,736 |
| Nov 19, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.43% | 1,675,749 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.47% | 2,168,045 |
| Nov 17, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,619,096 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.22% | 1,921,992 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | - | 950,264 |
| Nov 12, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 2,346,038 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,403,380 |
| Nov 10, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,120,257 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.85% | 2,305,746 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.41% | 1,029,880 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.61% | 1,746,270 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 2,084,244 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 1,610,177 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -1.16% | 1,686,603 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 971,655 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.38% | 1,209,770 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 1,314,217 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 952,396 |
| Oct 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.38% | 1,519,451 |
| Oct 23, 2025 | 1.28 | 1.32 | 1.28 | 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 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 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 | 0.38% | 1,560,825 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.38% | 2,117,862 |
| Oct 14, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 2,065,943 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.25% | 1,195,541 |
| Oct 10, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.14% | 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 | -1.13% | 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 | -0.73% | 1,088,320 |
| Oct 3, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 1,085,774 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.28% | 1,901,269 |
| Oct 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 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 |