Australia markets closed

Accent Group Limited (AX1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9000+0.0150 (+0.80%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.92001.93001.88501.90001.9000716,223
23 Apr 20241.86001.90001.86001.88501.8850700,731
22 Apr 20241.81501.86251.81501.85501.8550900,095
19 Apr 20241.82001.85501.80001.81501.8150905,192
18 Apr 20241.82501.84251.79001.82501.82501,522,548
17 Apr 20241.84001.85001.80501.82001.82001,089,118
16 Apr 20241.87001.87001.80751.83501.83501,459,057
15 Apr 20241.92001.93001.87001.87501.87501,191,919
12 Apr 20241.96001.96001.92001.92001.92001,070,661
11 Apr 20241.95001.97001.94501.95501.9550724,143
10 Apr 20241.96501.96501.94501.96501.9650575,313
09 Apr 20241.96001.96751.94001.94501.9450472,191
08 Apr 20241.97001.97001.93001.96001.9600713,462
05 Apr 20241.96001.96001.93001.94501.9450679,430
04 Apr 20241.97501.98501.95001.96001.9600494,776
03 Apr 20242.02002.02001.95501.96501.96501,138,598
02 Apr 20242.03002.06002.01002.02002.0200751,377
28 Mar 20242.06002.09002.03002.03002.03001,258,500
27 Mar 20242.00002.05001.98002.05002.05001,079,601
26 Mar 20241.96002.00001.95501.99001.9900770,744
25 Mar 20241.95001.97501.93001.96501.9650939,709
22 Mar 20241.98001.98001.93501.94001.94001,122,891
21 Mar 20242.01002.01001.95751.98001.98001,188,266
20 Mar 20242.03002.03001.97501.99501.99501,267,391
19 Mar 20242.03002.04002.00002.03002.03001,206,538
18 Mar 20242.01002.03001.98252.02002.02001,488,690
15 Mar 20242.00002.02001.97002.01002.01001,943,402
14 Mar 20242.02002.04501.99002.00002.00001,772,775
13 Mar 20241.99502.06501.99002.01002.01002,638,007
12 Mar 20241.96001.98501.94501.95001.95001,078,133
11 Mar 20241.97001.98501.95251.96001.9600957,368
08 Mar 20241.98501.99751.96501.97501.9750883,791
07 Mar 20241.95501.97751.94001.97501.9750957,276
06 Mar 20241.95001.96501.91501.91501.91501,943,950
06 Mar 20240.085 Dividend
05 Mar 20242.02002.08002.02002.07001.98501,155,243
04 Mar 20242.08002.08002.02002.03001.94661,762,510
01 Mar 20242.01002.07001.99502.05001.96581,634,467
29 Feb 20242.04002.05002.00002.02001.93711,335,312
28 Feb 20241.97002.04001.94502.02001.93711,552,567
27 Feb 20241.93502.00001.92001.97001.88911,625,884
26 Feb 20242.07002.09001.91501.94001.86033,065,023
23 Feb 20242.18002.18002.00002.08001.99464,330,085
22 Feb 20242.20002.23002.18002.20002.10971,234,951
21 Feb 20242.24002.26002.20002.20002.1097700,538
20 Feb 20242.26002.29002.23002.26002.1672800,302
19 Feb 20242.30002.31502.26002.26002.1672778,417
16 Feb 20242.29002.32002.24002.27002.17681,769,431
15 Feb 20242.35002.35002.21002.28002.18642,610,947
14 Feb 20242.28002.36002.26002.36002.26312,316,132
13 Feb 20242.23002.34002.23002.32002.22472,223,153
12 Feb 20242.13002.23002.12502.22002.12881,600,737
09 Feb 20242.15002.15002.10002.12002.0329792,978
08 Feb 20242.11002.14002.10002.14002.0521698,091
07 Feb 20242.11002.14002.08002.11002.02341,591,124
06 Feb 20242.08002.15002.07002.14002.0521837,274
05 Feb 20242.08002.09002.05002.09002.0042674,433
02 Feb 20242.08002.11002.07002.09002.0042924,041
01 Feb 20242.04002.09002.02002.07001.9850871,567
31 Jan 20242.09002.09002.00002.02001.93712,308,725
30 Jan 20242.08002.13002.05502.08001.99461,532,746
29 Jan 20242.14002.15002.06002.09002.00421,722,293
25 Jan 20242.10002.14002.08002.12002.0329817,596
24 Jan 20242.10002.13002.09002.09002.0042760,813
23 Jan 20242.04002.11002.04002.10002.0138786,155
22 Jan 20242.07002.10002.03502.04001.9562947,646
19 Jan 20242.05002.10002.04002.07001.9850763,676
18 Jan 20242.02002.05001.97502.05001.96581,382,308
17 Jan 20242.06002.07002.02002.04001.95621,322,733
16 Jan 20242.14002.18002.05002.08001.99461,445,276
15 Jan 20242.14002.15502.12502.13502.0473315,124
12 Jan 20242.13002.15502.07002.13002.0425826,175
11 Jan 20242.09002.19002.05002.14002.05212,154,994
10 Jan 20241.96002.06001.96002.06001.97542,157,818
09 Jan 20241.90001.94251.89001.92001.8412569,411
08 Jan 20241.87001.90501.86501.88001.8028586,979
05 Jan 20241.91501.92001.87001.87001.7932663,812
04 Jan 20241.90001.92251.88001.92001.8412500,138
03 Jan 20241.96001.96001.91501.91501.8364731,959
02 Jan 20241.94001.95501.93001.95501.8747472,395
29 Dec 20231.94501.96001.92501.94001.8603580,456
28 Dec 20231.94001.96001.92001.96001.8795501,907
27 Dec 20231.98001.99001.93001.94001.86031,113,944
22 Dec 20231.95001.97001.91001.96501.8843548,743
21 Dec 20231.99001.99001.95001.95501.8747815,745
20 Dec 20232.00002.06001.99502.02001.93712,015,858
19 Dec 20231.99502.03001.96751.99501.91311,867,467
18 Dec 20231.96001.99501.93501.96001.87951,637,481
15 Dec 20231.95501.97501.91251.96001.87951,628,417
14 Dec 20231.92001.95501.87501.95501.87471,306,273
13 Dec 20231.90501.93001.89001.89001.81241,644,022
12 Dec 20231.88001.92751.86501.89501.81721,506,118
11 Dec 20231.84501.87751.83001.87001.7932774,495
08 Dec 20231.82001.84001.80001.83501.7596554,415
07 Dec 20231.84001.84001.80501.83001.75491,145,241
06 Dec 20231.81001.84501.80001.83001.75491,273,435
05 Dec 20231.85501.86001.81501.82501.7501994,906
04 Dec 20231.87001.88501.85001.86501.7884990,591
01 Dec 20231.81001.85501.81001.84501.7692982,735
30 Nov 20231.82001.83001.77501.80501.73092,247,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...