Skip to main content
logo
Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
2.600
+0.010 (0.39%)
At close: Oct 2, 2026, 4:00 PM EDT
2.540
-0.060 (-2.31%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Acco Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262.542.682.502.602.600.39%12,971
Oct 1, 20262.632.632.502.592.59-0.38%7,504
Sep 30, 20262.552.642.552.602.60-5.11%5,881
Sep 29, 20262.742.742.572.742.74-0.36%10,479
Sep 28, 20262.622.792.452.752.7510.00%95,113
Sep 25, 20262.642.662.502.502.50-1.19%27,836
Sep 24, 20262.642.712.502.532.53-3.80%13,152
Sep 23, 20262.772.772.632.632.63-5.40%9,214
Sep 22, 20262.852.962.752.782.78-3.14%16,998
Sep 21, 20262.872.922.852.872.87-0.35%37,843
Sep 18, 20262.872.932.872.882.88-2.37%7,089
Sep 17, 20262.942.972.832.952.951.72%32,053
Sep 16, 20262.822.902.822.902.90-2.68%30,877
Sep 15, 20262.913.092.762.982.985.30%197,948
Sep 14, 20262.703.002.672.832.836.39%22,460
Sep 11, 20262.642.812.542.662.66-0.37%29,650
Sep 10, 20262.742.902.602.672.67-13.87%102,283
Sep 9, 20262.703.122.373.103.1016.10%3,525,578
Sep 8, 20262.722.722.642.672.67-2.55%5,780
Sep 4, 20262.742.742.742.742.74-2.14%3,154
Sep 3, 20262.662.912.662.802.802.19%4,997
Sep 2, 20262.812.812.732.742.74-7.43%2,298
Sep 1, 20262.822.962.692.962.961.02%3,122
Aug 31, 20262.932.932.932.932.930.17%383
Aug 28, 20262.762.932.762.932.935.60%6,469
Aug 27, 20262.752.822.752.772.77-1.77%12,262
Aug 26, 20262.852.902.822.822.82-2.76%4,426
Aug 25, 20262.912.912.902.902.90-0.34%1,961
Aug 24, 20262.832.992.742.912.91-0.34%8,169
Aug 21, 20262.942.942.792.922.92-5,313
Aug 20, 20262.922.992.852.922.921.21%18,233
Aug 19, 20262.852.902.852.892.890.17%8,653
Aug 18, 20262.842.902.842.882.881.05%4,976
Aug 17, 20262.852.982.852.852.850.35%29,543
Aug 14, 20262.862.892.842.842.84-0.35%4,375
Aug 13, 20262.852.922.752.852.85-1.38%18,477
Aug 12, 20262.912.962.892.892.89-0.34%17,971
Aug 11, 20262.923.012.872.902.90-2.36%8,190
Aug 10, 20262.913.002.912.972.972.77%23,420
Aug 7, 20262.872.972.862.892.891.76%17,295
Aug 6, 20262.902.922.842.842.84-1.39%27,851
Aug 5, 20262.833.022.812.882.884.73%126,017
Aug 4, 20262.323.202.322.752.7520.09%524,852
Aug 3, 20262.252.292.252.292.292.69%21,295
Jul 31, 20262.242.242.192.232.230.72%18,992
Jul 30, 20262.132.302.132.212.212.98%26,118
Jul 29, 20262.152.242.142.152.15-25,100
Jul 28, 20262.182.222.142.152.152.36%17,891
Jul 27, 20262.122.172.092.102.10-1.39%32,577
Jul 24, 20262.202.282.122.132.130.47%75,214