ASX · AX1 · stock
Accent Group Limited (AX1) stock price history
Every ASX trading session of Accent Group Limited from Jul 6, 2004 to Sep 28, 2026: 5,627 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AX1 adjusted close, 2004 to 2026
- A$2.38
- All time high, 2024
- A$1.33
- 52 week high, A$0.5013 low
- 5,627
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AX1 key facts
- Accent Group Limited (AX1) closed at A$0.6700 on Sep 28, 2026 on ASX.
- AX1's all time high close is A$2.38, set on Dec 4, 2024; its all time low close is A$0.0369 on Nov 23, 2006.
- AX1's 52 week range is A$0.5013 to A$1.33.
- AX1 returned -47.2% over the year to Sep 28, 2026 and -60.6% over five years.
- Over ten years AX1 returned -29%, -3.4% a year compounded.
- AX1's deepest drawdown was -79.0% from Jul 7, 2004 to Nov 23, 2006.
- DataCedar holds 5,627 daily sessions of AX1 history from Jul 6, 2004, adjusted for splits and dividends, served by the API under a key.
AX1 price chart, 2004 to 2026
AX1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -4.0% |
| 6 months | -11.5% |
| Year to date | -25.7% |
| 1 year | -47.2% |
| 3 years | -60.8% |
| 5 years | -60.6% |
| 10 years | -29.1% |
| Since Jul 6, 2004 | +335.0% |
| Compound annual growth, 22.2 years | +6.8% |
AX1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.38 on Dec 4, 2024
- All time low close
- A$0.0369 on Nov 23, 2006
- 52 week high
- A$1.33 on Oct 5, 2025
- 52 week low
- A$0.5013 on May 5, 2026
- Deepest drawdown
- -79.0% from Jul 7, 2004 to Nov 23, 2006, recovered Oct 2, 2009
- Best single session
- +44.4% on Mar 22, 2015
- Worst single session
- -27.3% on Mar 22, 2020
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2004
- 4.4×
- Best calendar year
- 2007, +196%
- Worst calendar year
- 2025, -58%
AX1 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. 2004 starts on Jul 6, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9016 | A$1.17 | A$0.5013 | A$0.6700 | -25.7% | 499.6M | 188 |
| 2025 | A$2.20 | A$2.26 | A$0.8491 | A$0.9016 | -58.0% | 484M | 253 |
| 2024 | A$1.67 | A$2.44 | A$1.56 | A$2.15 | +28.3% | 358M | 254 |
| 2023 | A$1.34 | A$2.20 | A$1.27 | A$1.67 | +25.3% | 295.9M | 252 |
| 2022 | A$1.87 | A$1.90 | A$0.8826 | A$1.34 | -28.5% | 262.9M | 251 |
| 2021 | A$1.68 | A$2.31 | A$1.55 | A$1.87 | +11.5% | 319.8M | 254 |
| 2020 | A$1.28 | A$1.74 | A$0.3924 | A$1.68 | +31.4% | 595.8M | 255 |
| 2019 | A$0.7990 | A$1.33 | A$0.7308 | A$1.28 | +63.6% | 244.4M | 253 |
| 2018 | A$0.5087 | A$1.09 | A$0.4964 | A$0.7795 | +54.2% | 343.5M | 253 |
| 2017 | A$0.8701 | A$0.8890 | A$0.3424 | A$0.5056 | -41.3% | 353.1M | 252 |
| 2016 | A$0.9698 | A$1.10 | A$0.6926 | A$0.8614 | -10.7% | 265.9M | 253 |
| 2015 | A$0.3580 | A$1.02 | A$0.3580 | A$0.9642 | +171.3% | 127M | 255 |
| 2014 | A$0.3750 | A$0.4523 | A$0.2878 | A$0.3553 | -4.6% | 97.5M | 253 |
| 2013 | A$0.2072 | A$0.4250 | A$0.2049 | A$0.3725 | +79.8% | 88.6M | 253 |
| 2012 | A$0.1573 | A$0.2188 | A$0.1379 | A$0.2072 | +30.0% | 44.6M | 253 |
| 2011 | A$0.2646 | A$0.2850 | A$0.1444 | A$0.1594 | -39.7% | 27.4M | 248 |
| 2010 | A$0.2152 | A$0.2850 | A$0.1575 | A$0.2646 | +25.2% | 49.6M | 253 |
| 2009 | A$0.0911 | A$0.2267 | A$0.0788 | A$0.2113 | +132.0% | 66.1M | 254 |
| 2008 | A$0.1332 | A$0.1402 | A$0.0613 | A$0.0911 | -31.6% | 26M | 254 |
| 2007 | A$0.0449 | A$0.1419 | A$0.0385 | A$0.1332 | +196.4% | 42.4M | 253 |
| 2006 | A$0.0788 | A$0.0788 | A$0.0337 | A$0.0449 | -43.0% | 18.1M | 252 |
| 2005 | A$0.1124 | A$0.1217 | A$0.0545 | A$0.0788 | -36.0% | 9.8M | 252 |
| 2004 | A$0.1540 | A$0.1910 | A$0.1063 | A$0.1232 | n/a | 10.4M | 129 |
AX1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6700 | -6.3% |
| August 2026 | A$0.7150 | +4.7% |
| July 2026 | A$0.6831 | -2.1% |
| June 2026 | A$0.6978 | +22.4% |
| May 2026 | A$0.5701 | -5.7% |
| April 2026 | A$0.6045 | -18.5% |
| March 2026 | A$0.7421 | -33.0% |
| February 2026 | A$1.11 | +25.4% |
| January 2026 | A$0.8825 | -2.1% |
| December 2025 | A$0.9016 | -6.0% |
| November 2025 | A$0.9589 | -21.5% |
| October 2025 | A$1.22 | -3.0% |
About the AX1 data
Daily bars. 5,627 sessions from Jul 6, 2004 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jul 6, 2004, 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/AX1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AX1 share price history
