Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.550
+0.240 (18.32%)
At close: Jun 5, 2026, 4:00 PM EDT
1.480
-0.070 (-4.52%)
After-hours: Jun 5, 2026, 6:10 PM EDT
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.61 | 2.10 | 1.46 | 1.55 | 1.55 | 18.32% | 5,418,199 |
| Jun 4, 2026 | 1.84 | 2.16 | 1.30 | 1.31 | 1.31 | -11.49% | 14,493,630 |
| Jun 3, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 2.77% | 19,720 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -0.68% | 7,658 |
| Jun 1, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 15,799 |
| May 29, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | 2.04% | 40,558 |
| May 28, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | 0.68% | 14,562 |
| May 27, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.59% | 13,077 |
| May 26, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.50% | 6,294 |
| May 22, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | 11,126 |
| May 21, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 5.68% | 30,822 |
| May 20, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.38% | 7,648 |
| May 19, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 35,106 |
| May 18, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 7,916 |
| May 15, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 11,948 |
| May 14, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 5,838 |
| May 13, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 2.08% | 8,424 |
| May 12, 2026 | 1.44 | 1.50 | 1.41 | 1.41 | 1.41 | -2.72% | 11,858 |
| May 11, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 21,231 |
| May 8, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 12,757 |
| May 7, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 1.02% | 9,767 |
| May 6, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -2.33% | 14,797 |
| May 5, 2026 | 1.49 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 15,333 |
| May 4, 2026 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -3.25% | 15,920 |
| May 1, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 9,334 |
| Apr 30, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 3.45% | 22,014 |
| Apr 29, 2026 | 1.44 | 1.49 | 1.40 | 1.45 | 1.45 | -1.02% | 22,193 |
| Apr 28, 2026 | 1.40 | 1.50 | 1.39 | 1.47 | 1.47 | 4.64% | 26,274 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 24,263 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 23,203 |
| Apr 23, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 7,387 |
| Apr 22, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 5,929 |
| Apr 21, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 21,222 |
| Apr 20, 2026 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 18,339 |
| Apr 17, 2026 | 1.45 | 1.52 | 1.39 | 1.42 | 1.42 | -7.19% | 49,081 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.36 | 1.53 | 1.53 | 5.52% | 652,558 |
| Apr 15, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -3.97% | 488,131 |
| Apr 14, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 22,160 |
| Apr 13, 2026 | 1.39 | 1.55 | 1.39 | 1.52 | 1.52 | 10.14% | 37,256 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 5,181 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 9,569 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 7,427 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 4,941 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 24,882 |
| Apr 2, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 12,653 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 14,804 |
| Mar 31, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 16,932 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 9,420 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 26,238 |
| Mar 26, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.78% | 6,391 |