Canada markets closed

Accent Group Limited (AX1.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.9050+0.0500 (+2.70%)
At close: 04:10PM AEST
Time Period:
Jul 09, 2023 - Jul 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20241.85501.90501.85251.90501.9050902,871
Jul 05, 20241.88001.88001.85501.85501.8550605,402
Jul 04, 20241.89501.91501.86501.88001.8800735,605
Jul 03, 20241.86001.89001.86001.88001.8800511,548
Jul 02, 20241.90001.92001.85501.86001.86001,319,614
Jul 01, 20241.93001.93501.88001.91001.91001,058,922
Jun 28, 20241.98001.99501.93501.93501.93501,503,734
Jun 27, 20241.96001.98001.93501.98001.98001,301,199
Jun 26, 20241.99502.01001.92001.96001.96002,730,743
Jun 25, 20242.00002.02001.97002.00002.00002,791,967
Jun 24, 20242.04002.06001.97001.97501.97501,040,937
Jun 21, 20242.02002.04002.00002.04002.04001,337,225
Jun 20, 20241.97002.03001.96502.01002.01001,617,470
Jun 19, 20241.97001.97501.94501.96501.96501,010,424
Jun 18, 20241.92001.96001.92001.96001.9600613,263
Jun 17, 20241.95001.95501.91501.93001.93001,086,804
Jun 14, 20241.98502.02001.96001.96001.96001,080,756
Jun 13, 20242.00002.02001.98001.98501.98502,189,052
Jun 12, 20241.97002.01001.96502.00002.00001,093,387
Jun 11, 20241.99002.01001.94001.94501.94501,066,035
Jun 07, 20241.98001.99501.97501.98501.98501,205,967
Jun 06, 20241.95001.98501.92501.97501.97503,170,239
Jun 05, 20241.91501.94501.91001.94001.9400913,093
Jun 04, 20241.91001.95001.90001.91501.91502,712,738
Jun 03, 20241.88001.91501.87501.89001.8900952,589
May 31, 20241.86001.90001.86001.88001.8800712,982
May 30, 20241.83001.84501.81501.83001.8300625,674
May 29, 20241.89001.89001.83001.83501.83501,044,776
May 28, 20241.90001.90251.85001.87501.87501,162,456
May 27, 20241.84501.89501.82501.89001.89001,552,356
May 24, 20241.75001.85501.75001.84501.84502,279,998
May 23, 20241.75001.76501.73501.75001.75001,136,246
May 22, 20241.79001.79501.75001.75001.75001,201,474
May 21, 20241.78501.79501.77001.79501.7950912,822
May 20, 20241.80001.81001.77001.78001.78001,181,374
May 17, 20241.82001.82001.79001.79501.7950965,777
May 16, 20241.83501.85501.81001.82501.8250887,267
May 15, 20241.84501.85251.82501.83001.8300595,409
May 14, 20241.82001.85001.81001.83501.8350722,102
May 13, 20241.82001.83001.81001.81001.8100403,199
May 10, 20241.80001.83501.79001.83501.8350906,643
May 09, 20241.85001.85251.79001.79001.79001,228,549
May 08, 20241.83501.85001.82751.83501.8350672,615
May 07, 20241.84501.85001.82001.83501.8350620,755
May 06, 20241.84001.86001.81501.82501.8250836,760
May 03, 20241.81501.84501.80501.84501.84501,009,508
May 02, 20241.84501.86001.81501.81501.8150605,104
May 01, 20241.89001.89001.83501.84501.84501,634,006
Apr 30, 20241.92501.94501.88501.89001.8900547,026
Apr 29, 20241.88001.93501.88001.93001.9300667,004
Apr 26, 20241.89501.91501.86501.87501.8750702,362
Apr 24, 20241.92001.93001.88501.90001.9000716,223
Apr 23, 20241.86001.90001.86001.88501.8850700,731
Apr 22, 20241.81501.86251.81501.85501.8550900,095
Apr 19, 20241.82001.85501.80001.81501.8150905,192
Apr 18, 20241.82501.84251.79001.82501.82501,522,548
Apr 17, 20241.84001.85001.80501.82001.82001,089,118
Apr 16, 20241.87001.87001.80751.83501.83501,459,057
Apr 15, 20241.92001.93001.87001.87501.87501,191,919
Apr 12, 20241.96001.96001.92001.92001.92001,070,661
Apr 11, 20241.95001.97001.94501.95501.9550724,143
Apr 10, 20241.96501.96501.94501.96501.9650575,313
Apr 09, 20241.96001.96751.94001.94501.9450472,191
Apr 08, 20241.97001.97001.93001.96001.9600713,462
Apr 05, 20241.96001.96001.93001.94501.9450679,430
Apr 04, 20241.97501.98501.95001.96001.9600494,776
Apr 03, 20242.02002.02001.95501.96501.96501,138,598
Apr 02, 20242.03002.06002.01002.02002.0200751,377
Mar 28, 20242.06002.09002.03002.03002.03001,258,500
Mar 27, 20242.00002.05001.98002.05002.05001,079,601
Mar 26, 20241.96002.00001.95501.99001.9900770,744
Mar 25, 20241.95001.97501.93001.96501.9650939,709
Mar 22, 20241.98001.98001.93501.94001.94001,122,891
Mar 21, 20242.01002.01001.95751.98001.98001,188,266
Mar 20, 20242.03002.03001.97501.99501.99501,267,391
Mar 19, 20242.03002.04002.00002.03002.03001,206,538
Mar 18, 20242.01002.03001.98252.02002.02001,488,690
Mar 15, 20242.00002.02001.97002.01002.01001,943,402
Mar 14, 20242.02002.04501.99002.00002.00001,772,775
Mar 13, 20241.99502.06501.99002.01002.01002,638,007
Mar 12, 20241.96001.98501.94501.95001.95001,078,133
Mar 11, 20241.97001.98501.95251.96001.9600957,368
Mar 08, 20241.98501.99751.96501.97501.9750883,791
Mar 07, 20241.95501.97751.94001.97501.9750957,276
Mar 06, 20241.95001.96501.91501.91501.91501,943,950
Mar 06, 20240.085 Dividend
Mar 05, 20242.02002.08002.02002.07001.98501,155,243
Mar 04, 20242.08002.08002.02002.03001.94661,762,510
Mar 01, 20242.01002.07001.99502.05001.96581,634,467
Feb 29, 20242.04002.05002.00002.02001.93711,335,312
Feb 28, 20241.97002.04001.94502.02001.93711,552,567
Feb 27, 20241.93502.00001.92001.97001.88911,625,884
Feb 26, 20242.07002.09001.91501.94001.86033,065,023
Feb 23, 20242.18002.18002.00002.08001.99464,330,085
Feb 22, 20242.20002.23002.18002.20002.10971,234,951
Feb 21, 20242.24002.26002.20002.20002.1097700,538
Feb 20, 20242.26002.29002.23002.26002.1672800,302
Feb 19, 20242.30002.31502.26002.26002.1672778,417
Feb 16, 20242.29002.32002.24002.27002.17681,769,431
Feb 15, 20242.35002.35002.21002.28002.18642,610,947
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...