Accent Group Limited (AX1)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.5 | 2 | 2.04 | 1.915 | 1196060 | 1.96201604 | DE |
| 4 | 0.28 | 16 | 1.75 | 2.04 | 1.735 | 1347403 | 1.91864927 | DE |
| 12 | -0.03 | -1.45631067961 | 2.06 | 2.09 | 1.735 | 1039900 | 1.88871262 | DE |
| 26 | 0.03 | 1.5 | 2 | 2.36 | 1.735 | 1202663 | 1.99316573 | DE |
| 52 | 0.335 | 19.7640117994 | 1.695 | 2.36 | 1.51 | 1157935 | 1.93554105 | DE |
| 156 | -0.75 | -26.9784172662 | 2.78 | 2.85 | 1.14 | 1200149 | 1.99451901 | DE |
| 260 | 0.705 | 53.2075471698 | 1.325 | 3.08 | 0.555 | 1374938 | 1.78164036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 2.0299999 | 0 | 0.00 | 2.02 | 2.04 | 2 | 1335889 |
| 1718864100 | 2.0299999 | 0.08 | 4.10 | 1.97 | 2.0299999 | 1.965 | 1617470 |
| 1718777700 | 1.95 | -0.01 | -0.51 | 1.97 | 1.975 | 1.945 | 1010424 |
| 1718691300 | 1.96 | 0.03 | 1.82 | 1.92 | 1.96 | 1.92 | 613263 |
| 1718604900 | 1.925 | -0.04 | -1.79 | 1.95 | 1.955 | 1.915 | 1086804 |
| 1718345700 | 1.96 | -0.03 | -1.38 | 1.985 | 2.02 | 1.96 | 1080756 |
| 1718259300 | 1.9875 | -0 | -0.13 | 2 | 2.02 | 1.98 | 2189052 |
| 1718172900 | 1.99 | 0.05 | 2.58 | 1.97 | 2.0099999 | 1.965 | 1093387 |
| 1718086500 | 1.94 | -0.05 | -2.27 | 1.99 | 2.0099999 | 1.94 | 1066035 |
| 1717740900 | 1.985 | 0.02 | 0.76 | 1.98 | 1.995 | 1.975 | 1205967 |
| 1717654500 | 1.97 | 0.02 | 1.29 | 1.95 | 1.985 | 1.925 | 3170239 |
| 1717568100 | 1.945 | 0.03 | 1.30 | 1.915 | 1.945 | 1.91 | 913093 |
| 1717481700 | 1.92 | 0.02 | 1.32 | 1.91 | 1.95 | 1.9 | 2704554 |
| 1717395300 | 1.895 | 0.01 | 0.53 | 1.88 | 1.915 | 1.875 | 952589 |
| 1717136100 | 1.885 | 0.06 | 3.29 | 1.86 | 1.9 | 1.86 | 712982 |
| 1717049700 | 1.825 | -0.02 | -0.82 | 1.83 | 1.845 | 1.815 | 625674 |
| 1716963300 | 1.84 | -0.04 | -1.87 | 1.89 | 1.89 | 1.83 | 1044776 |
| 1716876900 | 1.875 | -0.02 | -0.79 | 1.9 | 1.902 | 1.85 | 1162456 |
| 1716790500 | 1.89 | 0.04 | 2.16 | 1.845 | 1.895 | 1.825 | 1552356 |
| 1716531300 | 1.85 | 0.1 | 5.71 | 1.75 | 1.855 | 1.75 | 2279998 |
| 1716444900 | 1.75 | -0.01 | -0.28 | 1.75 | 1.765 | 1.735 | 1136246 |
| 1716358500 | 1.755 | -0.04 | -1.96 | 1.79 | 1.795 | 1.75 | 1201474 |
| 1716272100 | 1.79 | 0.02 | 0.85 | 1.785 | 1.795 | 1.77 | 912822 |
| 1716185700 | 1.775 | -0.03 | -1.39 | 1.8 | 1.81 | 1.77 | 1181374 |
| 1715926500 | 1.8 | -0.03 | -1.64 | 1.82 | 1.82 | 1.79 | 957569 |
| 1715840100 | 1.83 | 0 | 0.00 | 1.835 | 1.855 | 1.81 | 887267 |
| 1715753700 | 1.83 | -0.01 | -0.54 | 1.845 | 1.8525 | 1.825 | 595409 |
| 1715667300 | 1.84 | 0.03 | 1.38 | 1.82 | 1.85 | 1.81 | 722102 |
| 1715580900 | 1.815 | -0.02 | -1.09 | 1.82 | 1.83 | 1.81 | 403199 |
| 1715321700 | 1.835 | 0.04 | 2.23 | 1.8 | 1.835 | 1.79 | 899686 |
| 1715235300 | 1.795 | -0.04 | -2.18 | 1.85 | 1.8525 | 1.79 | 1228549 |
| 1715148900 | 1.835 | 0 | 0.00 | 1.835 | 1.85 | 1.827 | 672615 |
| 1715062500 | 1.835 | 0 | 0.27 | 1.845 | 1.85 | 1.82 | 620755 |
| 1714976100 | 1.83 | -0.01 | -0.54 | 1.84 | 1.86 | 1.815 | 836760 |
| 1714716900 | 1.84 | 0.02 | 1.10 | 1.815 | 1.845 | 1.805 | 1009508 |
| 1714630500 | 1.82 | -0.03 | -1.62 | 1.845 | 1.86 | 1.82 | 605104 |
| 1714544100 | 1.85 | -0.04 | -2.12 | 1.89 | 1.89 | 1.835 | 1634006 |
| 1714457700 | 1.89 | -0.04 | -2.07 | 1.925 | 1.945 | 1.885 | 547026 |
| 1714371300 | 1.93 | 0.05 | 2.93 | 1.88 | 1.935 | 1.88 | 667004 |
| 1714112100 | 1.875 | -0.02 | -1.19 | 1.895 | 1.915 | 1.865 | 702362 |
| 1713939300 | 1.8975 | 0.01 | 0.40 | 1.92 | 1.93 | 1.885 | 716223 |
| 1713852900 | 1.89 | 0.03 | 1.89 | 1.86 | 1.9 | 1.86 | 700731 |
| 1713766500 | 1.855 | 0.03 | 1.92 | 1.815 | 1.8625 | 1.815 | 900095 |
| 1713507300 | 1.82 | 0 | 0.00 | 1.82 | 1.855 | 1.8 | 905192 |
| 1713420900 | 1.82 | 0 | 0.00 | 1.825 | 1.8425 | 1.79 | 1522548 |
| 1713334500 | 1.82 | -0.02 | -0.82 | 1.84 | 1.85 | 1.805 | 1089118 |
| 1713248100 | 1.835 | -0.04 | -2.13 | 1.87 | 1.87 | 1.807 | 1459057 |
| 1713161700 | 1.875 | -0.05 | -2.60 | 1.92 | 1.93 | 1.87 | 1191919 |
| 1712902500 | 1.925 | -0.03 | -1.53 | 1.96 | 1.96 | 1.92 | 1070661 |
| 1712816100 | 1.955 | -0.01 | -0.26 | 1.95 | 1.97 | 1.945 | 724143 |
| 1712729700 | 1.96 | 0.02 | 1.03 | 1.965 | 1.965 | 1.945 | 575313 |
| 1712643300 | 1.94 | -0.02 | -0.77 | 1.96 | 1.9675 | 1.94 | 472191 |
| 1712556900 | 1.955 | 0.01 | 0.51 | 1.97 | 1.97 | 1.93 | 713462 |
| 1712294100 | 1.945 | -0.02 | -0.77 | 1.96 | 1.96 | 1.93 | 665240 |
| 1712207700 | 1.96 | -0 | -0.13 | 1.975 | 1.985 | 1.95 | 494776 |
| 1712121300 | 1.9625 | -0.06 | -2.85 | 2.02 | 2.02 | 1.955 | 1138598 |
| 1712034900 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.06 | 2.0099999 | 751377 |
| 1711602900 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.09 | 2.0299999 | 1258500 |
| 1711516500 | 2.05 | 0.05 | 2.76 | 2 | 2.05 | 1.98 | 1079601 |
| 1711430100 | 1.995 | 0.02 | 1.01 | 1.96 | 2 | 1.955 | 770744 |
| 1711343700 | 1.975 | 0.03 | 1.67 | 1.95 | 1.975 | 1.93 | 939709 |
| 1711084500 | 1.9425 | -0.03 | -1.40 | 1.98 | 1.98 | 1.935 | 1122891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
