Accent Group Limited (AX1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 12.5628140704 | 1.99 | 2.25 | 1.945 | 2949010 | 2.13841633 | DE |
| 4 | 0.2 | 9.80392156863 | 2.04 | 2.25 | 1.8525 | 1517983 | 2.0324709 | DE |
| 12 | 0.36 | 19.1489361702 | 1.88 | 2.25 | 1.735 | 1262642 | 1.9493644 | DE |
| 26 | 0.17 | 8.21256038647 | 2.07 | 2.36 | 1.735 | 1295012 | 1.99840483 | DE |
| 52 | 0.525 | 30.612244898 | 1.715 | 2.36 | 1.67 | 1200159 | 1.96856399 | DE |
| 156 | -0.43 | -16.1048689139 | 2.67 | 2.85 | 1.14 | 1218604 | 1.98015975 | DE |
| 260 | 0.725 | 47.8547854785 | 1.515 | 3.08 | 0.555 | 1369684 | 1.79942308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 2.23 | 0.05 | 2.29 | 2.14 | 2.245 | 2.11 | 3419238 |
| 1721283300 | 2.18 | 0.22 | 11.22 | 1.97 | 2.2 | 1.97 | 7724238 |
| 1721196900 | 1.96 | -0.01 | -0.25 | 1.96 | 1.985 | 1.945 | 1955422 |
| 1721110500 | 1.965 | 0 | 0.00 | 1.97 | 1.97 | 1.945 | 728287 |
| 1721024100 | 1.965 | -0.02 | -0.76 | 1.99 | 2 | 1.965 | 917863 |
| 1720764900 | 1.98 | 0.04 | 2.06 | 1.95 | 1.99 | 1.94 | 659036 |
| 1720678500 | 1.94 | 0.03 | 1.57 | 1.92 | 1.96 | 1.92 | 691494 |
| 1720592100 | 1.91 | -0.01 | -0.26 | 1.9 | 1.935 | 1.9 | 538522 |
| 1720505700 | 1.915 | 0.02 | 0.79 | 1.93 | 1.93 | 1.895 | 662843 |
| 1720419300 | 1.9 | 0.04 | 2.43 | 1.855 | 1.9 | 1.8525 | 902871 |
| 1720160100 | 1.855 | -0.03 | -1.33 | 1.88 | 1.88 | 1.855 | 605402 |
| 1720073700 | 1.88 | 0 | 0.00 | 1.895 | 1.915 | 1.865 | 735605 |
| 1719987300 | 1.88 | 0.02 | 1.08 | 1.86 | 1.89 | 1.86 | 511548 |
| 1719900900 | 1.86 | -0.05 | -2.62 | 1.9 | 1.92 | 1.855 | 1319614 |
| 1719814500 | 1.91 | -0.03 | -1.29 | 1.93 | 1.935 | 1.88 | 1058922 |
| 1719555300 | 1.935 | -0.04 | -2.03 | 1.98 | 1.995 | 1.935 | 1503734 |
| 1719468900 | 1.975 | 0.04 | 1.80 | 1.96 | 1.9775 | 1.935 | 1301199 |
| 1719382500 | 1.94 | -0.08 | -3.96 | 1.995 | 2.0099999 | 1.92 | 2730743 |
| 1719296100 | 2.02 | 0.04 | 2.02 | 2 | 2.02 | 1.97 | 1352150 |
| 1719209700 | 1.98 | -0.05 | -2.46 | 2.04 | 2.06 | 1.97 | 1040937 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
