Accent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.65	0.62	0.62	-	-3.88%	1,582,066
Apr 27, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	1,652,394
Apr 24, 2026	0.63	0.63	0.61	0.63	0.63	0.81%	2,675,139
Apr 23, 2026	0.64	0.64	0.61	0.62	0.62	-3.88%	4,368,867
Apr 22, 2026	0.67	0.67	0.64	0.65	0.65	-4.44%	4,672,673
Apr 21, 2026	0.68	0.69	0.66	0.68	0.68	-	2,751,831
Apr 20, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	2,070,025
Apr 17, 2026	0.68	0.68	0.66	0.67	0.67	-2.21%	2,246,479
Apr 16, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	3,064,252
Apr 15, 2026	0.70	0.71	0.68	0.69	0.69	-0.72%	2,073,069
Apr 14, 2026	0.70	0.71	0.68	0.69	0.69	-	2,634,598
Apr 13, 2026	0.67	0.70	0.66	0.69	0.69	2.22%	3,620,679
Apr 10, 2026	0.71	0.72	0.67	0.68	0.68	-4.93%	5,696,432
Apr 9, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	2,294,439
Apr 8, 2026	0.75	0.77	0.72	0.73	0.73	-1.36%	4,959,587
Apr 7, 2026	0.72	0.74	0.72	0.74	0.74	2.80%	2,345,222
Apr 2, 2026	0.76	0.76	0.71	0.72	0.72	-5.30%	6,214,322
Apr 1, 2026	0.75	0.78	0.74	0.76	0.76	1.34%	4,167,169
Mar 31, 2026	0.73	0.76	0.71	0.75	0.75	3.47%	4,734,742
Mar 30, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	5,764,074
Mar 27, 2026	0.79	0.81	0.77	0.77	0.77	-2.53%	2,465,606
Mar 26, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	2,991,831
Mar 25, 2026	0.79	0.82	0.79	0.80	0.80	1.91%	3,779,751
Mar 24, 2026	0.82	0.82	0.77	0.79	0.79	0.64%	4,561,121
Mar 23, 2026	0.78	0.80	0.76	0.78	0.78	0.65%	8,988,275
Mar 20, 2026	0.88	0.90	0.78	0.78	0.78	-11.93%	28,743,780
Mar 19, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	5,839,933
Mar 18, 2026	0.91	0.92	0.88	0.90	0.90	-	4,613,081
Mar 17, 2026	0.86	0.90	0.86	0.90	0.90	4.65%	4,211,051
Mar 16, 2026	0.86	0.88	0.85	0.86	0.86	0.58%	2,387,513
Mar 13, 2026	0.87	0.89	0.85	0.86	0.86	-3.39%	2,206,207
Mar 12, 2026	0.94	0.96	0.88	0.89	0.89	-6.84%	3,078,802
Mar 11, 2026	1.01	1.01	0.95	0.95	0.95	-5.00%	2,141,079
Mar 10, 2026	0.98	1.01	0.97	1.00	1.00	2.04%	2,165,374
Mar 9, 2026	1.00	1.00	0.95	0.98	0.98	-4.39%	2,553,457
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