Accordant Group Limited (NZE:AGL)
New Zealand · Delayed Price · Currency is NZD 0.2700
0.00 (0.00%)
Oct 29, 2025, 3:51 PM NZST
Accordant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,705 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,949 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 146 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 748 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,990 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 13,575 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 10,823 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 403 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 6,623 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 30,247 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 408 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 381 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 30 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 12,037 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 366 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 6,426 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 22,243 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 8,623 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 16,927 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 19,359 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 19,359 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 298 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 193,872 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 588 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 6,681 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,018 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,218 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,529 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 743 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 127 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 33,136 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 226 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,641 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,991 |