Accent Group Limited (ASX:AX1)
Australia
· Delayed Price · Currency is AUD 1.025
0.00 (0.00%)
At close: Mar 6, 2026
Accent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 2,880,398 |
| Mar 5, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 1.99% | 2,571,455 |
| Mar 4, 2026 | 1.02 | 1.03 | 0.97 | 1.01 | 1.01 | -2.43% | 4,110,319 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -7.21% | 3,721,966 |
| Mar 2, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.08 | -4.31% | 3,369,870 |
| Feb 27, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.13 | -0.43% | 21,285,990 |
| Feb 26, 2026 | 1.02 | 1.23 | 1.02 | 1.17 | 1.13 | 17.09% | 10,002,420 |
| Feb 25, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 0.97 | 19.88% | 8,069,095 |
| Feb 24, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.81 | -4.60% | 3,533,362 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.84 | -1.14% | 1,409,646 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.85 | -0.56% | 1,570,319 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.86 | -1.67% | 1,611,219 |
| Feb 18, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.87 | 2.27% | 2,322,925 |
| Feb 17, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.85 | - | 1,285,451 |
| Feb 16, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.85 | -0.56% | 2,449,286 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.86 | -2.21% | 3,177,485 |
| Feb 12, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.88 | -3.21% | 2,489,754 |
| Feb 11, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.91 | 2.75% | 3,812,452 |
| Feb 10, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.88 | -0.55% | 2,529,630 |
| Feb 9, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.89 | - | 1,622,433 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.89 | -3.17% | 1,635,708 |
| Feb 5, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.92 | 3.85% | 3,738,200 |
| Feb 4, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.88 | -1.62% | 2,974,091 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.90 | - | 2,094,537 |
| Feb 2, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.90 | - | 2,227,432 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.90 | 0.54% | 1,748,712 |
| Jan 29, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.89 | - | 2,301,020 |
| Jan 28, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.89 | -1.08% | 2,506,856 |
| Jan 27, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.90 | -1.59% | 1,916,417 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.92 | - | 1,271,395 |
| Jan 22, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.92 | 3.28% | 3,298,739 |
| Jan 21, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.89 | -3.68% | 5,284,211 |
| Jan 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 1.60% | 2,361,640 |
| Jan 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | - | 1,819,601 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | 0.54% | 1,244,449 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.90 | -0.53% | 2,030,461 |
| Jan 14, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | 0.54% | 1,035,369 |
| Jan 13, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.90 | -2.11% | 2,682,944 |
| Jan 12, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.92 | - | 2,639,973 |
| Jan 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.92 | 1.06% | 2,170,270 |
| Jan 8, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.91 | - | 1,546,215 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.91 | 2.17% | 1,273,514 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.89 | -1.60% | 2,059,489 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.91 | -1.06% | 1,641,348 |
| Jan 2, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.92 | - | 700,417 |
| Dec 31, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.92 | 0.53% | 1,045,234 |
| Dec 30, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.91 | 0.53% | 1,105,111 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.91 | -2.09% | 1,445,065 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.93 | - | 869,271 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.93 | -0.52% | 1,141,899 |
| Dec 22, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.93 | 3.23% | 1,178,983 |
| Dec 19, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.90 | 1.64% | 3,079,216 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.89 | 1.10% | 2,445,909 |
| Dec 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.88 | -0.55% | 3,314,763 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.88 | -1.62% | 1,843,216 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.90 | 1.09% | 1,933,409 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.89 | -0.54% | 1,840,466 |
| Dec 11, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.89 | 0.55% | 1,937,568 |
| Dec 10, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.89 | -1.61% | 4,223,504 |
| Dec 9, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.90 | -2.11% | 3,150,004 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.92 | -1.04% | 2,483,856 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.93 | -0.52% | 2,182,465 |
| Dec 4, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.94 | -4.46% | 3,162,035 |
| Dec 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | -0.49% | 2,944,168 |
| Dec 2, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 0.99 | 1.00% | 2,211,947 |
| Dec 1, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 0.98 | - | 2,419,441 |
| Nov 28, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 0.98 | 1.52% | 1,890,789 |
| Nov 27, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.96 | -4.35% | 2,908,328 |
| Nov 26, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.00 | 8.38% | 5,349,787 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.93 | -1.55% | 6,380,337 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.94 | -4.43% | 12,469,600 |
| Nov 21, 2025 | 1.08 | 1.09 | 0.98 | 1.02 | 0.99 | -15.42% | 9,692,143 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.16 | 1.69% | 901,736 |
| Nov 19, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.15 | 0.43% | 1,675,749 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.14 | -4.47% | 2,168,045 |
| Nov 17, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.19 | 1.65% | 1,619,096 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.17 | -1.22% | 1,921,992 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.19 | - | 950,264 |
| Nov 12, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.19 | 0.82% | 2,346,038 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | - | 1,403,380 |
| Nov 10, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.18 | 1.67% | 1,120,257 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -2.85% | 2,305,746 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | 0.41% | 1,029,880 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.19 | -1.61% | 1,746,270 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | -1.58% | 2,084,244 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.23 | -1.17% | 1,610,177 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.24 | -1.16% | 1,686,603 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.26 | -1.52% | 971,655 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.28 | -0.38% | 1,209,770 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.28 | 0.38% | 1,314,217 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.28 | -0.38% | 952,396 |
| Oct 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.28 | 0.38% | 1,519,451 |
| Oct 23, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.28 | 2.33% | 1,581,246 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.25 | - | 1,783,818 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.25 | 0.39% | 814,156 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.24 | -1.54% | 1,953,253 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.26 | -1.52% | 1,272,523 |
| Oct 16, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.28 | 0.38% | 1,560,825 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.28 | 0.38% | 2,117,862 |
| Oct 14, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.27 | 0.38% | 2,065,943 |