Accent Group Ltd AX1

ASX · Australia · Distribution Services

AUD 0.6600+0.01 (+0.76%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.66	+0.76%	AUD 0.67	AUD 0.67	AUD 0.66	383.11K
2026-09-30	AUD 0.65	-1.50%	AUD 0.67	AUD 0.68	AUD 0.65	1.49M
2026-09-29	AUD 0.67	-0.75%	AUD 0.67	AUD 0.67	AUD 0.66	353.95K
2026-09-28	AUD 0.67	+0.75%	AUD 0.68	AUD 0.68	AUD 0.67	515.88K
2026-09-25	AUD 0.67	-2.21%	AUD 0.68	AUD 0.68	AUD 0.67	501.49K
2026-09-24	AUD 0.68	+1.49%	AUD 0.68	AUD 0.68	AUD 0.67	295.44K
2026-09-23	AUD 0.67	-2.19%	AUD 0.68	AUD 0.69	AUD 0.67	424.87K
2026-09-22	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	480.80K
2026-09-21	AUD 0.69	+3.76%	AUD 0.67	AUD 0.69	AUD 0.67	611.03K
2026-09-18	AUD 0.67	+0.76%	AUD 0.68	AUD 0.69	AUD 0.67	1.74M
2026-09-17	AUD 0.66	-1.49%	AUD 0.67	AUD 0.67	AUD 0.66	1.71M
2026-09-16	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.67	3.02M
2026-09-15	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	940.72K
2026-09-14	AUD 0.68	+1.49%	AUD 0.68	AUD 0.69	AUD 0.68	303.09K
2026-09-11	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	1.22M
2026-09-10	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	774.98K
2026-09-09	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	1.33M
2026-09-08	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.69	2.87M
2026-09-07	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	528.24K
2026-09-04	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	912.56K
2026-09-03	AUD 0.70	-0.71%	AUD 0.70	AUD 0.71	AUD 0.69	818.34K
2026-09-02	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	977.58K
2026-09-01	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	655.40K
2026-08-31	AUD 0.71	-2.05%	AUD 0.73	AUD 0.73	AUD 0.71	1.03M
2026-08-28	AUD 0.73	0.00%	AUD 0.73	AUD 0.75	AUD 0.71	772.35K
2026-08-27	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.71	852.30K
2026-08-26	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.70	1.17M
2026-08-25	AUD 0.73	+2.82%	AUD 0.70	AUD 0.74	AUD 0.70	2.56M
2026-08-24	AUD 0.71	-2.07%	AUD 0.71	AUD 0.72	AUD 0.69	1.49M
2026-08-21	AUD 0.73	-8.23%	AUD 0.79	AUD 0.79	AUD 0.70	5.95M
2026-08-20	AUD 0.79	+12.86%	AUD 0.70	AUD 0.80	AUD 0.70	6.28M
2026-08-19	AUD 0.70	-0.71%	AUD 0.70	AUD 0.72	AUD 0.68	1.07M
2026-08-18	AUD 0.70	+3.68%	AUD 0.68	AUD 0.70	AUD 0.67	820.37K
2026-08-17	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	1.45M
2026-08-14	AUD 0.68	+0.75%	AUD 0.68	AUD 0.68	AUD 0.67	1.01M
2026-08-13	AUD 0.67	-1.47%	AUD 0.68	AUD 0.69	AUD 0.67	1.37M
2026-08-12	AUD 0.68	-3.55%	AUD 0.71	AUD 0.71	AUD 0.68	1.35M
2026-08-11	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	543.95K
2026-08-10	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	1.14M
2026-08-07	AUD 0.71	+0.70%	AUD 0.70	AUD 0.71	AUD 0.70	665.59K
2026-08-06	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	444.78K
2026-08-05	AUD 0.70	-1.41%	AUD 0.70	AUD 0.71	AUD 0.69	1.02M
2026-08-04	AUD 0.71	0.00%	AUD 0.72	AUD 0.72	AUD 0.69	733.26K
2026-08-03	AUD 0.71	+2.16%	AUD 0.70	AUD 0.73	AUD 0.70	766.61K
2026-07-31	AUD 0.69	-2.11%	AUD 0.73	AUD 0.73	AUD 0.69	706.48K
2026-07-30	AUD 0.71	-2.07%	AUD 0.73	AUD 0.74	AUD 0.70	1.48M
2026-07-29	AUD 0.73	+1.40%	AUD 0.72	AUD 0.74	AUD 0.72	1.00M
2026-07-28	AUD 0.71	-0.69%	AUD 0.72	AUD 0.73	AUD 0.71	1.11M
2026-07-27	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	490.98K
2026-07-24	AUD 0.71	-1.38%	AUD 0.73	AUD 0.73	AUD 0.71	1.21M
2026-07-23	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.71	1.10M
2026-07-22	AUD 0.73	-3.33%	AUD 0.74	AUD 0.74	AUD 0.72	371.55K
2026-07-21	AUD 0.75	+3.45%	AUD 0.72	AUD 0.75	AUD 0.72	1.23M
2026-07-20	AUD 0.73	+1.40%	AUD 0.71	AUD 0.73	AUD 0.71	764.38K
2026-07-17	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	883.24K
2026-07-16	AUD 0.74	+3.50%	AUD 0.71	AUD 0.74	AUD 0.71	1.15M
2026-07-15	AUD 0.71	-1.38%	AUD 0.72	AUD 0.73	AUD 0.71	160.62K
2026-07-14	AUD 0.73	+2.11%	AUD 0.72	AUD 0.73	AUD 0.71	473.17K
2026-07-13	AUD 0.71	-0.70%	AUD 0.71	AUD 0.72	AUD 0.71	1.08M
2026-07-10	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	3.77M
2026-07-09	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	2.40M
2026-07-08	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.71	684.22K
2026-07-07	AUD 0.72	-0.69%	AUD 0.73	AUD 0.74	AUD 0.71	1.54M
2026-07-06	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	405.85K
2026-07-03	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	763.36K
2026-07-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	739.71K
2026-07-01	AUD 0.73	+2.11%	AUD 0.71	AUD 0.74	AUD 0.71	849.99K
2026-06-30	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	2.22M
2026-06-29	AUD 0.71	0.00%	AUD 0.71	AUD 0.74	AUD 0.70	2.12M
2026-06-26	AUD 0.71	-1.39%	AUD 0.71	AUD 0.72	AUD 0.70	2.98M
2026-06-25	AUD 0.72	+2.86%	AUD 0.70	AUD 0.73	AUD 0.70	1.86M
2026-06-24	AUD 0.70	0.00%	AUD 0.70	AUD 0.72	AUD 0.70	1.89M
2026-06-23	AUD 0.70	-6.04%	AUD 0.75	AUD 0.75	AUD 0.70	2.20M
2026-06-22	AUD 0.75	+0.68%	AUD 0.74	AUD 0.75	AUD 0.73	3.81M
2026-06-19	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.72	2.08M
2026-06-18	AUD 0.74	-1.33%	AUD 0.75	AUD 0.76	AUD 0.74	3.72M
2026-06-17	AUD 0.75	+2.04%	AUD 0.75	AUD 0.78	AUD 0.74	2.69M
2026-06-16	AUD 0.74	-2.00%	AUD 0.75	AUD 0.77	AUD 0.73	4.25M
2026-06-15	AUD 0.75	+15.38%	AUD 0.69	AUD 0.75	AUD 0.69	8.84M
2026-06-12	AUD 0.65	0.00%	AUD 0.67	AUD 0.67	AUD 0.64	1.41M
2026-06-11	AUD 0.65	+0.78%	AUD 0.64	AUD 0.66	AUD 0.63	1.55M
2026-06-10	AUD 0.64	+6.61%	AUD 0.61	AUD 0.65	AUD 0.60	3.53M
2026-06-09	AUD 0.61	+2.54%	AUD 0.58	AUD 0.62	AUD 0.58	3.71M
2026-06-05	AUD 0.59	+4.42%	AUD 0.56	AUD 0.60	AUD 0.56	2.85M
2026-06-04	AUD 0.56	+1.80%	AUD 0.56	AUD 0.57	AUD 0.55	1.35M
2026-06-03	AUD 0.56	-3.48%	AUD 0.57	AUD 0.58	AUD 0.54	2.13M
2026-06-02	AUD 0.57	-6.50%	AUD 0.61	AUD 0.62	AUD 0.56	3.33M
2026-06-01	AUD 0.62	+6.03%	AUD 0.58	AUD 0.62	AUD 0.58	2.63M
2026-05-29	AUD 0.58	+1.75%	AUD 0.57	AUD 0.61	AUD 0.56	6.58M
2026-05-28	AUD 0.57	+0.88%	AUD 0.56	AUD 0.57	AUD 0.55	1.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.66	+0.76%	AUD 0.67	AUD 0.67	AUD 0.66	383.11K
2026-09-30	AUD 0.65	-1.50%	AUD 0.67	AUD 0.68	AUD 0.65	1.49M
2026-09-29	AUD 0.67	-0.75%	AUD 0.67	AUD 0.67	AUD 0.66	353.95K
2026-09-28	AUD 0.67	+0.75%	AUD 0.68	AUD 0.68	AUD 0.67	515.88K
2026-09-25	AUD 0.67	-2.21%	AUD 0.68	AUD 0.68	AUD 0.67	501.49K
2026-09-24	AUD 0.68	+1.49%	AUD 0.68	AUD 0.68	AUD 0.67	295.44K
2026-09-23	AUD 0.67	-2.19%	AUD 0.68	AUD 0.69	AUD 0.67	424.87K
2026-09-22	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	480.80K
2026-09-21	AUD 0.69	+3.76%	AUD 0.67	AUD 0.69	AUD 0.67	611.03K
2026-09-18	AUD 0.67	+0.76%	AUD 0.68	AUD 0.69	AUD 0.67	1.74M
2026-09-17	AUD 0.66	-1.49%	AUD 0.67	AUD 0.67	AUD 0.66	1.71M
2026-09-16	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.67	3.02M
2026-09-15	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	940.72K
2026-09-14	AUD 0.68	+1.49%	AUD 0.68	AUD 0.69	AUD 0.68	303.09K
2026-09-11	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	1.22M
2026-09-10	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	774.98K
2026-09-09	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	1.33M
2026-09-08	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.69	2.87M
2026-09-07	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	528.24K
2026-09-04	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	912.56K
2026-09-03	AUD 0.70	-0.71%	AUD 0.70	AUD 0.71	AUD 0.69	818.34K
2026-09-02	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	977.58K
2026-09-01	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	655.40K
2026-08-31	AUD 0.71	-2.05%	AUD 0.73	AUD 0.73	AUD 0.71	1.03M
2026-08-28	AUD 0.73	0.00%	AUD 0.73	AUD 0.75	AUD 0.71	772.35K
2026-08-27	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.71	852.30K
2026-08-26	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.70	1.17M
2026-08-25	AUD 0.73	+2.82%	AUD 0.70	AUD 0.74	AUD 0.70	2.56M
2026-08-24	AUD 0.71	-2.07%	AUD 0.71	AUD 0.72	AUD 0.69	1.49M
2026-08-21	AUD 0.73	-8.23%	AUD 0.79	AUD 0.79	AUD 0.70	5.95M
2026-08-20	AUD 0.79	+12.86%	AUD 0.70	AUD 0.80	AUD 0.70	6.28M
2026-08-19	AUD 0.70	-0.71%	AUD 0.70	AUD 0.72	AUD 0.68	1.07M
2026-08-18	AUD 0.70	+3.68%	AUD 0.68	AUD 0.70	AUD 0.67	820.37K
2026-08-17	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	1.45M
2026-08-14	AUD 0.68	+0.75%	AUD 0.68	AUD 0.68	AUD 0.67	1.01M
2026-08-13	AUD 0.67	-1.47%	AUD 0.68	AUD 0.69	AUD 0.67	1.37M
2026-08-12	AUD 0.68	-3.55%	AUD 0.71	AUD 0.71	AUD 0.68	1.35M
2026-08-11	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	543.95K
2026-08-10	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	1.14M
2026-08-07	AUD 0.71	+0.70%	AUD 0.70	AUD 0.71	AUD 0.70	665.59K
2026-08-06	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	444.78K
2026-08-05	AUD 0.70	-1.41%	AUD 0.70	AUD 0.71	AUD 0.69	1.02M
2026-08-04	AUD 0.71	0.00%	AUD 0.72	AUD 0.72	AUD 0.69	733.26K
2026-08-03	AUD 0.71	+2.16%	AUD 0.70	AUD 0.73	AUD 0.70	766.61K
2026-07-31	AUD 0.69	-2.11%	AUD 0.73	AUD 0.73	AUD 0.69	706.48K
2026-07-30	AUD 0.71	-2.07%	AUD 0.73	AUD 0.74	AUD 0.70	1.48M
2026-07-29	AUD 0.73	+1.40%	AUD 0.72	AUD 0.74	AUD 0.72	1.00M
2026-07-28	AUD 0.71	-0.69%	AUD 0.72	AUD 0.73	AUD 0.71	1.11M
2026-07-27	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	490.98K
2026-07-24	AUD 0.71	-1.38%	AUD 0.73	AUD 0.73	AUD 0.71	1.21M
2026-07-23	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.71	1.10M
2026-07-22	AUD 0.73	-3.33%	AUD 0.74	AUD 0.74	AUD 0.72	371.55K
2026-07-21	AUD 0.75	+3.45%	AUD 0.72	AUD 0.75	AUD 0.72	1.23M
2026-07-20	AUD 0.73	+1.40%	AUD 0.71	AUD 0.73	AUD 0.71	764.38K
2026-07-17	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	883.24K
2026-07-16	AUD 0.74	+3.50%	AUD 0.71	AUD 0.74	AUD 0.71	1.15M
2026-07-15	AUD 0.71	-1.38%	AUD 0.72	AUD 0.73	AUD 0.71	160.62K
2026-07-14	AUD 0.73	+2.11%	AUD 0.72	AUD 0.73	AUD 0.71	473.17K
2026-07-13	AUD 0.71	-0.70%	AUD 0.71	AUD 0.72	AUD 0.71	1.08M
2026-07-10	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	3.77M
2026-07-09	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	2.40M
2026-07-08	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.71	684.22K
2026-07-07	AUD 0.72	-0.69%	AUD 0.73	AUD 0.74	AUD 0.71	1.54M
2026-07-06	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	405.85K
2026-07-03	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	763.36K
2026-07-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	739.71K
2026-07-01	AUD 0.73	+2.11%	AUD 0.71	AUD 0.74	AUD 0.71	849.99K
2026-06-30	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	2.22M
2026-06-29	AUD 0.71	0.00%	AUD 0.71	AUD 0.74	AUD 0.70	2.12M
2026-06-26	AUD 0.71	-1.39%	AUD 0.71	AUD 0.72	AUD 0.70	2.98M
2026-06-25	AUD 0.72	+2.86%	AUD 0.70	AUD 0.73	AUD 0.70	1.86M
2026-06-24	AUD 0.70	0.00%	AUD 0.70	AUD 0.72	AUD 0.70	1.89M
2026-06-23	AUD 0.70	-6.04%	AUD 0.75	AUD 0.75	AUD 0.70	2.20M
2026-06-22	AUD 0.75	+0.68%	AUD 0.74	AUD 0.75	AUD 0.73	3.81M
2026-06-19	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.72	2.08M
2026-06-18	AUD 0.74	-1.33%	AUD 0.75	AUD 0.76	AUD 0.74	3.72M
2026-06-17	AUD 0.75	+2.04%	AUD 0.75	AUD 0.78	AUD 0.74	2.69M
2026-06-16	AUD 0.74	-2.00%	AUD 0.75	AUD 0.77	AUD 0.73	4.25M
2026-06-15	AUD 0.75	+15.38%	AUD 0.69	AUD 0.75	AUD 0.69	8.84M
2026-06-12	AUD 0.65	0.00%	AUD 0.67	AUD 0.67	AUD 0.64	1.41M
2026-06-11	AUD 0.65	+0.78%	AUD 0.64	AUD 0.66	AUD 0.63	1.55M
2026-06-10	AUD 0.64	+6.61%	AUD 0.61	AUD 0.65	AUD 0.60	3.53M
2026-06-09	AUD 0.61	+2.54%	AUD 0.58	AUD 0.62	AUD 0.58	3.71M
2026-06-05	AUD 0.59	+4.42%	AUD 0.56	AUD 0.60	AUD 0.56	2.85M
2026-06-04	AUD 0.56	+1.80%	AUD 0.56	AUD 0.57	AUD 0.55	1.35M
2026-06-03	AUD 0.56	-3.48%	AUD 0.57	AUD 0.58	AUD 0.54	2.13M
2026-06-02	AUD 0.57	-6.50%	AUD 0.61	AUD 0.62	AUD 0.56	3.33M
2026-06-01	AUD 0.62	+6.03%	AUD 0.58	AUD 0.62	AUD 0.58	2.63M
2026-05-29	AUD 0.58	+1.75%	AUD 0.57	AUD 0.61	AUD 0.56	6.58M
2026-05-28	AUD 0.57	+0.88%	AUD 0.56	AUD 0.57	AUD 0.55	1.74M