Accent Group Limited (ASX:AX1)
Australia
· Delayed Price · Currency is AUD 0.960
-0.005 (-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 | 0.95 | - | -1.55% | 1,721,889 |
| 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 |
| 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 | -1.12% | 1,265,509 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 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 | -1.09% | 1,313,742 |
| Sep 19, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 3,969,099 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 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 | 2.28% | 4,302,188 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 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 | -0.37% | 1,112,307 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 1,474,064 |
| Sep 8, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 1,274,963 |
| Sep 5, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.87% | 1,375,461 |
| Sep 4, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 0.37% | 1,896,084 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.61% | 3,288,325 |
| Sep 2, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 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 | -3.09% | 2,400,634 |
| Aug 26, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.44 | -2.35% | 3,447,008 |
| Aug 25, 2025 | 1.40 | 1.51 | 1.38 | 1.49 | 1.47 | 9.16% | 6,711,889 |
| Aug 22, 2025 | 1.61 | 1.62 | 1.36 | 1.37 | 1.35 | -17.77% | 13,921,770 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.64 | 4.73% | 4,189,170 |
| Aug 20, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.57 | 0.96% | 2,488,298 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | 1.62% | 1,651,733 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.53 | -1.28% | 1,277,922 |
| Aug 15, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.55 | 2.29% | 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 | -1.65% | 1,853,430 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.50 | -0.33% | 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 | 1.71% | 1,793,482 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.45 | -2.01% | 1,673,202 |
| Aug 1, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.48 | 0.34% | 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 | 1.67% | 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 | 0.34% | 857,652 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.47 | -1.00% | 1,976,159 |
| Jul 22, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.49 | 1.35% | 2,310,126 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.47 | -1.98% | 2,914,667 |