Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.370
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 12,347 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 14,626 |
| Mar 31, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 16,899 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 9,418 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 25,775 |
| Mar 26, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.78% | 6,346 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 9,018 |
| Mar 24, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 7.46% | 13,992 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 28,363 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 18,847 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 10,454 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 8,613 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 8,173 |
| Mar 16, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | -3.95% | 23,948 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 18,846 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 21,173 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 26,042 |
| Mar 10, 2026 | 1.52 | 1.66 | 1.51 | 1.56 | 1.56 | -1.89% | 34,238 |
| Mar 9, 2026 | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 12,147 |
| Mar 6, 2026 | 1.52 | 1.61 | 1.48 | 1.61 | 1.61 | -1.23% | 51,505 |
| Mar 5, 2026 | 1.39 | 1.85 | 1.39 | 1.63 | 1.63 | 13.19% | 771,235 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 15,721 |
| Mar 3, 2026 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 2.11% | 50,698 |
| Mar 2, 2026 | 1.35 | 1.59 | 1.30 | 1.42 | 1.42 | 4.41% | 164,204 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -5.56% | 44,590 |
| Feb 26, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 21,626 |
| Feb 25, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | - | 19,130 |
| Feb 24, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 16,325 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 24,588 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 22,925 |
| Feb 19, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 39,632 |
| Feb 18, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 17,486 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -0.71% | 32,749 |
| Feb 13, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 16,473 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 29,262 |
| Feb 11, 2026 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 64,320 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 62,929 |
| Feb 9, 2026 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | -2.00% | 57,070 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 83,252 |
| Feb 5, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 160,068 |
| Feb 4, 2026 | 1.47 | 1.69 | 1.45 | 1.55 | 1.55 | 2.65% | 155,105 |
| Feb 3, 2026 | 1.54 | 1.66 | 1.47 | 1.51 | 1.51 | -0.66% | 531,420 |
| Feb 2, 2026 | 1.59 | 1.66 | 1.23 | 1.52 | 1.52 | 16.92% | 17,422,675 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 108,322 |
| Jan 29, 2026 | 1.44 | 1.49 | 1.35 | 1.39 | 1.39 | -4.79% | 134,135 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 100,764 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -8.59% | 249,670 |
| Jan 26, 2026 | 1.60 | 1.72 | 1.50 | 1.63 | 1.63 | 13.19% | 495,327 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 145,416 |
| Jan 22, 2026 | 1.39 | 1.66 | 1.36 | 1.50 | 1.50 | 1.35% | 189,773 |