Accent Group Limited (ASX:AX1)
Australia
· Delayed Price · Currency is AUD 1.330
+0.010 (0.76%)
Sep 26, 2025, 4:11 PM AEST
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,708,081 |
| 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 |
| Sep 2, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 827,823 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 1,010,682 |
| Aug 29, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 1,880,169 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 2,242,359 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 2,400,634 |
| Aug 26, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.44 | -2.01% | 3,447,008 |
| Aug 25, 2025 | 1.40 | 1.51 | 1.38 | 1.49 | 1.47 | 8.76% | 6,711,889 |
| Aug 22, 2025 | 1.61 | 1.62 | 1.36 | 1.37 | 1.35 | -17.47% | 13,921,770 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.64 | 4.40% | 4,189,170 |
| Aug 20, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.57 | 1.27% | 2,488,298 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | 1.29% | 1,651,733 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.53 | -1.27% | 1,277,922 |
| Aug 15, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.55 | 2.61% | 2,027,768 |
| Aug 14, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.51 | 1.32% | 1,531,189 |
| Aug 13, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.49 | -0.66% | 1,552,375 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.50 | 2.01% | 1,180,554 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.47 | -1.97% | 1,853,430 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.50 | - | 1,422,170 |
| Aug 7, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.50 | 2.70% | 2,007,875 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.46 | -0.67% | 1,596,292 |
| Aug 5, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.47 | 1.36% | 1,793,482 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.45 | -2.00% | 1,673,202 |
| Aug 1, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.48 | 0.67% | 1,188,017 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.47 | - | 2,190,459 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.47 | 0.68% | 2,368,450 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.46 | -2.63% | 1,980,809 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.50 | 1.33% | 1,760,677 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.48 | - | 1,156,248 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.48 | 0.67% | 857,652 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.47 | -1.32% | 1,976,159 |
| Jul 22, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.49 | 1.34% | 2,310,126 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.47 | -1.97% | 2,914,667 |