Accordant Group Limited (NZE:AGL)
New Zealand · Delayed Price · Currency is NZD 0.2800
0.00 (0.00%)
Sep 10, 2025, 2:27 PM NZST
Accordant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 220 |
| 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 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 100 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 1 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 39 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 101 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 3 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 879 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 100,604 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,604 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 12,673 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 104 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,083 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,011 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 20,284 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,453 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 3,285 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 210 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,539 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,587 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 9, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 6,205 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 3,250 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 146 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 332 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,298 |
| Jul 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 46,751 |