ASX · ACS · stock
Accent Resources NL (ACS) stock price history
Every ASX trading session of Accent Resources NL from Aug 25, 2005 to Sep 28, 2026: 5,336 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACS adjusted close, 2005 to 2026
- A$0.5250
- All time high, 2026
- A$0.6400
- 52 week high, A$0.0060 low
- 5,336
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ACS key facts
- Accent Resources NL (ACS) closed at A$0.2300 on Sep 28, 2026 on ASX.
- ACS's all time high close is A$0.5250, set on Aug 13, 2026; its all time low close is A$0.0030 on Aug 23, 2019.
- ACS's 52 week range is A$0.0060 to A$0.6400.
- ACS returned +3,733% over the year to Sep 28, 2026 and +318.2% over five years.
- Over ten years ACS returned +188%, +11.1% a year compounded.
- ACS's deepest drawdown was -99.4% from Jun 5, 2008 to Aug 23, 2019.
- DataCedar holds 5,336 daily sessions of ACS history from Aug 25, 2005 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ACS price chart, 2005 to 2026
ACS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | +489.7% |
| 6 months | +447.6% |
| Year to date | +400.0% |
| 1 year | +3,733% |
| 3 years | +2,775% |
| 5 years | +318.2% |
| 10 years | +187.5% |
| Since Aug 25, 2005 | +15.0% |
| Compound annual growth, 21.1 years | +0.7% |
ACS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5250 on Aug 13, 2026
- All time low close
- A$0.0030 on Aug 23, 2019
- 52 week high
- A$0.6400 on Aug 13, 2026
- 52 week low
- A$0.0060 on Oct 1, 2025
- Deepest drawdown
- -99.4% from Jun 5, 2008 to Aug 23, 2019, recovered Aug 13, 2026
- Best single session
- +614.3% on Aug 11, 2026
- Worst single session
- -72.0% on Apr 12, 2023
- Volatility, 1 year annualised
- 321.2%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2025, +667%
- Worst calendar year
- 2018, -76%
ACS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 25, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0450 | A$0.6400 | A$0.0120 | A$0.2300 | +400.0% | 6.9M | 188 |
| 2025 | A$0.0060 | A$0.0600 | A$0.0060 | A$0.0460 | +666.7% | 1.2M | 253 |
| 2024 | A$0.0080 | A$0.0170 | A$0.0060 | A$0.0060 | -25.0% | 455.6K | 254 |
| 2023 | A$0.0250 | A$0.0250 | A$0.0060 | A$0.0080 | -68.0% | 133.1K | 252 |
| 2022 | A$0.0540 | A$0.0600 | A$0.0250 | A$0.0250 | -54.5% | 819.1K | 251 |
| 2021 | A$0.0200 | A$0.1300 | A$0.0200 | A$0.0550 | +175.0% | 999K | 254 |
| 2020 | A$0.0050 | A$0.0200 | A$0.0050 | A$0.0200 | +300.0% | 610.3K | 255 |
| 2019 | A$0.0060 | A$0.0060 | A$0.0030 | A$0.0050 | -16.7% | 566.7K | 253 |
| 2018 | A$0.0250 | A$0.0270 | A$0.0060 | A$0.0060 | -76.0% | 2.5M | 253 |
| 2017 | A$0.0750 | A$0.0750 | A$0.0220 | A$0.0250 | -66.7% | 141.6K | 252 |
| 2016 | A$0.1000 | A$0.1000 | A$0.0750 | A$0.0750 | -25.0% | 409.5K | 253 |
| 2015 | A$0.1400 | A$0.3600 | A$0.1000 | A$0.1000 | -28.6% | 741.3K | 255 |
| 2014 | A$0.1850 | A$0.2300 | A$0.1400 | A$0.1400 | -24.3% | 1.2M | 253 |
| 2013 | A$0.2100 | A$0.2400 | A$0.1500 | A$0.1850 | -11.9% | 1.2M | 253 |
| 2012 | A$0.2800 | A$0.3400 | A$0.2000 | A$0.2100 | -22.2% | 91.3M | 253 |
| 2011 | A$0.3400 | A$0.4050 | A$0.2050 | A$0.2700 | -18.2% | 37.4M | 248 |
| 2010 | A$0.1600 | A$0.4600 | A$0.1300 | A$0.3300 | +112.9% | 47.7M | 253 |
| 2009 | A$0.0980 | A$0.2700 | A$0.0550 | A$0.1550 | +58.2% | 39.2M | 254 |
| 2008 | A$0.2350 | A$0.5500 | A$0.0700 | A$0.0980 | -57.4% | 69.1M | 254 |
| 2007 | A$0.1300 | A$0.3100 | A$0.1000 | A$0.2300 | +76.9% | 99.8M | 253 |
| 2006 | A$0.1800 | A$0.2300 | A$0.1300 | A$0.1300 | -27.8% | 7.4M | 252 |
| 2005 | A$0.2000 | A$0.2450 | A$0.1700 | A$0.1800 | n/a | 2.8M | 90 |
ACS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2300 | -34.3% |
| August 2026 | A$0.3500 | +2,817% |
| July 2026 | A$0.0120 | -52.0% |
| June 2026 | A$0.0250 | -50.0% |
| May 2026 | A$0.0500 | -9.1% |
| April 2026 | A$0.0550 | +10.0% |
| March 2026 | A$0.0500 | +11.1% |
| February 2026 | A$0.0450 | -8.2% |
| January 2026 | A$0.0490 | +6.5% |
| December 2025 | A$0.0460 | +666.7% |
| November 2025 | A$0.0060 | 0.0% |
| October 2025 | A$0.0060 | 0.0% |
About the ACS data
Daily bars. 5,336 sessions from Aug 25, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ACS share price history
