Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ACCL Historical Prices

Acco Group Holdings Limited Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
247
Period high
4.98
Period low
1.23
Period change
-37.81%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.502.502.502.50-3.10%3,768
Nov 2, 20262.502.602.502.58+3.20%4,198
Oct 30, 20262.512.532.502.50-3.47%3,127
Oct 29, 20262.562.592.512.59-0.38%1,966
Oct 28, 20262.562.602.562.60-0.38%2,760
Oct 26, 20262.502.682.502.61-9.06%5,612
Oct 23, 20262.622.872.582.87+9.13%4,734
Oct 22, 20262.542.632.502.63+5.20%5,910
Oct 21, 20262.552.572.502.50-4.58%13,024
Oct 20, 20262.622.652.622.62-0.95%1,780
Oct 19, 20262.522.792.522.65-6.54%1,999
Oct 16, 20262.722.832.522.83-1.39%11,946
Oct 15, 20262.602.902.602.87+6.69%5,450
Oct 14, 20262.622.692.622.69-0.37%3,170
Oct 13, 20262.612.702.552.70-1.46%2,746
Oct 12, 20262.702.752.522.74+2.24%4,026
Oct 9, 20262.682.702.502.68+7.20%17,226
Oct 8, 20262.542.792.112.50-3.47%22,823
Oct 7, 20262.342.592.342.59+0.39%9,412
Oct 6, 20262.522.582.522.58+0.00%2,550
Oct 5, 20262.602.602.532.58-0.77%3,570
Oct 2, 20262.542.682.502.60+0.39%12,976
Oct 1, 20262.632.632.502.59-0.38%7,504
Sep 30, 20262.552.642.552.60-5.11%5,881
Sep 29, 20262.742.742.572.74-0.36%10,651
Sep 28, 20262.622.792.452.75+10.00%95,114
Sep 25, 20262.642.652.502.50-1.19%27,836
Sep 24, 20262.642.712.502.53-3.80%13,255
Sep 23, 20262.772.772.632.63-5.40%9,712
Sep 22, 20262.852.962.752.78-3.14%17,070
Sep 21, 20262.872.922.852.87-0.35%37,932
Sep 18, 20262.872.932.872.88-2.37%9,816
Sep 17, 20262.942.972.832.95+1.72%32,234
Sep 16, 20262.822.902.822.90-2.68%31,147
Sep 15, 20262.913.092.762.98+5.30%204,694
Sep 14, 20262.703.002.672.83+6.39%55,549
Sep 11, 20262.642.812.542.66-14.19%29,849
Sep 9, 20262.703.122.373.10+16.10%3,570,270
Sep 8, 20262.722.722.642.67-2.55%294,644
Sep 4, 20262.742.742.742.74-2.14%3,930
Sep 3, 20262.662.912.662.80+2.19%4,998
Sep 2, 20262.812.812.732.74-6.48%2,298
Aug 31, 20262.932.932.932.93+0.17%383
Aug 28, 20262.762.922.762.92+5.60%6,469
Aug 27, 20262.752.822.752.77-1.77%12,262
Aug 26, 20262.852.902.822.82-2.76%4,427
Aug 25, 20262.912.912.902.90-0.34%1,961
Aug 24, 20262.832.992.742.91-0.34%8,169
Aug 21, 20262.942.942.792.92+0.00%5,313
Aug 20, 20262.922.992.852.92+1.21%18,234
Aug 19, 20262.852.902.852.88+0.17%8,653
Aug 18, 20262.842.902.842.88+1.05%4,977
Aug 17, 20262.852.982.852.85+0.35%29,544
Aug 14, 20262.862.882.842.84-0.35%4,375
Aug 13, 20262.852.922.752.85-1.38%18,478
Aug 12, 20262.912.962.892.89-0.34%17,971
Aug 11, 20262.923.012.872.90-2.36%8,191
Aug 10, 20262.913.002.912.97+2.77%23,421
Aug 7, 20262.872.972.862.89+1.76%17,295
Aug 6, 20262.902.922.842.84-1.39%27,851
Aug 5, 20262.833.022.812.88+4.73%126,018
Aug 4, 20262.323.202.322.75+20.09%524,853
Aug 3, 20262.252.292.252.29+2.69%21,295
Jul 31, 20262.242.242.192.23+0.72%18,992
Jul 30, 20262.132.302.132.21+2.98%26,119
Jul 29, 20262.152.242.142.15+0.00%25,100
Jul 28, 20262.182.222.142.15+2.36%17,891
Jul 27, 20262.122.172.092.10-1.39%32,577
Jul 24, 20262.202.282.122.13+0.47%75,214
Jul 23, 20262.102.342.092.12-0.93%97,052
Jul 22, 20261.972.201.942.14+7.54%50,763
Jul 21, 20261.912.001.911.99+2.05%25,845
Jul 20, 20261.891.951.881.95+3.17%24,607
Jul 17, 20261.901.921.881.89-2.07%18,382
Jul 16, 20261.961.961.901.93+0.00%29,148
Jul 15, 20261.881.951.881.93+2.66%20,260
Jul 14, 20261.901.951.851.88-1.05%18,789
Jul 13, 20261.901.901.821.90+5.56%22,176
Jul 10, 20261.791.821.751.80+3.45%31,318
Jul 9, 20261.761.761.741.74-0.57%7,237
Jul 8, 20261.801.801.751.75-2.78%8,641
Jul 7, 20261.781.801.741.80+3.45%16,743
Jul 6, 20261.721.781.681.74+1.16%41,247
Jul 2, 20261.741.741.661.72+2.38%124,358
Jul 1, 20261.661.721.651.68+0.00%6,651
Jun 30, 20261.661.711.651.68+0.60%17,265
Jun 29, 20261.721.771.671.67-0.60%17,480
Jun 26, 20261.691.711.671.68-0.59%11,590
Jun 25, 20261.701.721.681.69-1.74%21,913
Jun 24, 20261.681.781.681.72+2.38%54,902
Jun 23, 20261.721.721.631.68-2.89%106,561
Jun 22, 20261.671.731.621.73+4.22%37,951
Jun 18, 20261.711.711.601.66-2.92%27,362
Jun 17, 20261.691.711.611.71+4.27%52,836
Jun 16, 20261.571.651.561.64+5.81%145,177
Jun 15, 20261.661.661.541.55-3.73%85,028
Jun 12, 20261.741.741.521.61-11.05%229,490
Jun 11, 20261.561.941.481.81+16.77%640,047
Jun 10, 20261.521.571.451.55+1.97%211,541
Jun 9, 20261.511.881.451.52-1.94%1,221,870
Jun 8, 20261.491.741.461.55+0.00%332,291
Jun 5, 20261.612.101.461.55+18.32%5,544,200
Jun 4, 20261.842.161.301.31-11.49%15,559,023
Jun 3, 20261.481.511.481.48+2.77%2,410,045
Jun 2, 20261.441.501.441.44-0.68%7,845
Jun 1, 20261.471.501.441.45-3.33%18,915
May 29, 20261.511.541.471.50+2.04%40,660
May 28, 20261.521.521.461.47+0.68%15,727
May 27, 20261.461.461.431.46+1.59%13,140
May 26, 20261.431.461.431.44+0.50%7,827
May 22, 20261.441.461.421.43-3.38%17,188
May 21, 20261.411.481.411.48+5.68%28,481
May 20, 20261.421.421.401.40-1.38%7,924
May 19, 20261.331.441.331.42+1.43%35,440
May 18, 20261.421.431.391.40-1.41%8,838
May 15, 20261.431.461.421.42-3.40%11,948
May 14, 20261.441.471.431.47+2.08%5,838
May 13, 20261.441.461.411.44+2.08%8,424
May 12, 20261.441.491.411.41-2.72%11,859
May 11, 20261.431.451.401.45+0.69%21,231
May 8, 20261.451.471.421.44-2.70%12,757
May 7, 20261.481.481.441.48+1.02%9,767
May 6, 20261.481.481.441.47-2.33%14,798
May 5, 20261.491.531.471.50+0.67%15,334
May 4, 20261.501.521.461.49-3.25%15,921
May 1, 20261.471.541.471.54+2.67%9,334
Apr 30, 20261.471.511.471.50+3.45%22,014
Apr 29, 20261.441.491.401.45-1.02%22,193
Apr 28, 20261.401.501.391.47+4.64%26,274
Apr 27, 20261.411.411.381.40+0.00%21,600
Apr 24, 20261.441.441.401.40-2.78%23,203
Apr 23, 20261.391.441.391.44-0.69%7,387
Apr 22, 20261.411.491.411.45+1.40%5,930
Apr 21, 20261.451.511.431.43-4.03%21,222
Apr 20, 20261.431.531.431.49+4.93%18,339
Apr 17, 20261.451.521.391.42-7.19%49,081
Apr 16, 20261.571.601.361.53+5.52%652,558
Apr 15, 20261.421.471.421.45-3.97%488,131
Apr 14, 20261.461.531.461.51-0.66%22,160
Apr 13, 20261.391.551.391.52+10.14%37,257
Apr 10, 20261.401.401.381.38-1.43%5,181
Apr 9, 20261.391.401.341.40+0.00%9,569
Apr 8, 20261.401.401.381.40+0.00%7,427
Apr 7, 20261.401.401.381.40+0.00%4,941
Apr 6, 20261.351.401.311.40+2.19%24,882
Apr 2, 20261.341.391.311.37+3.79%12,653
Apr 1, 20261.361.371.321.32-2.94%14,804
Mar 31, 20261.331.371.331.36-0.73%16,932
Mar 30, 20261.361.391.361.37+2.24%9,420
Mar 27, 20261.391.391.331.34-4.29%26,238
Mar 26, 20261.361.421.361.40-2.78%6,391
Mar 25, 20261.381.441.381.44+0.00%9,069
Mar 24, 20261.371.481.361.44+7.46%14,227
Mar 23, 20261.371.381.331.34-4.28%28,664
Mar 20, 20261.401.401.361.40-0.01%19,371
Mar 19, 20261.411.451.401.40-0.71%11,269
Mar 18, 20261.421.421.401.41-1.40%9,952
Mar 17, 20261.431.481.431.43-2.05%8,354
Mar 16, 20261.441.481.421.46-3.95%25,887
Mar 13, 20261.511.561.511.52-1.30%19,623
Mar 12, 20261.541.581.511.54+0.00%23,439
Mar 11, 20261.541.581.501.54-1.28%26,146
Mar 10, 20261.521.661.511.56-1.89%34,470
Mar 9, 20261.581.611.511.59-1.24%12,554
Mar 6, 20261.521.611.481.61-1.23%54,114
Mar 5, 20261.391.851.391.63+13.19%783,860
Mar 4, 20261.401.451.401.44-0.69%18,391
Mar 3, 20261.381.501.381.45+2.11%50,983
Mar 2, 20261.351.591.301.42+4.41%169,244
Feb 27, 20261.411.441.341.36-5.56%44,898
Feb 26, 20261.431.481.381.44-0.69%23,033
Feb 25, 20261.421.521.411.45+0.00%19,573
Feb 24, 20261.411.471.401.45+1.40%19,752
Feb 23, 20261.451.461.401.43+0.70%27,500
Feb 20, 20261.451.491.401.42-2.07%23,468
Feb 19, 20261.421.501.421.45+3.57%40,956
Feb 18, 20261.411.441.371.40+0.00%19,377
Feb 17, 20261.421.451.361.40-0.71%35,192
Feb 13, 20261.351.441.351.41+0.71%19,688
Feb 12, 20261.431.441.361.40-1.41%33,255
Feb 11, 20261.401.421.351.42+1.43%65,794
Feb 10, 20261.451.461.391.40-4.76%65,606
Feb 9, 20261.451.481.401.47-2.00%62,142
Feb 6, 20261.551.551.501.50-5.06%85,663
Feb 5, 20261.551.651.501.58+1.94%168,175
Feb 4, 20261.471.691.451.55+2.65%166,948
Feb 3, 20261.541.661.471.51-0.66%544,912
Feb 2, 20261.591.661.231.52+16.92%17,576,490
Jan 30, 20261.351.401.301.30-6.47%113,677
Jan 29, 20261.441.491.351.39-4.79%148,626
Jan 28, 20261.491.491.441.46-2.01%111,497
Jan 27, 20261.581.581.451.49-8.59%255,162
Jan 26, 20261.601.721.501.63+13.19%543,067
Jan 23, 20261.481.501.421.44-4.00%180,891
Jan 22, 20261.391.661.361.50+1.35%195,655
Jan 21, 20261.501.561.301.48-14.94%526,966
Jan 20, 20262.002.081.531.74-30.40%1,075,472
Jan 16, 20264.334.632.462.50-16.39%24,515,428
Jan 15, 20262.983.142.982.99-0.33%1,441,509
Jan 14, 20262.993.222.983.00+0.67%3,017
Jan 13, 20263.153.152.982.98-3.87%8,120
Jan 12, 20263.103.233.053.10-1.90%5,101
Jan 9, 20263.153.163.103.16+0.96%3,963
Jan 8, 20263.193.193.063.13-0.16%15,896
Jan 7, 20263.283.403.133.13-3.54%13,646
Jan 6, 20262.803.272.803.25+13.24%46,036
Jan 5, 20262.962.962.452.87+3.99%109,058
Jan 2, 20262.792.972.732.76+1.85%18,057
Dec 31, 20253.103.102.602.71-10.86%73,829
Dec 30, 20252.873.442.793.04+5.19%114,988
Dec 29, 20253.003.192.662.89-0.34%126,358
Dec 26, 20252.662.932.662.90+1.40%11,407
Dec 24, 20253.053.102.452.86-9.21%47,300
Dec 23, 20253.253.302.963.15-0.94%99,737
Dec 22, 20253.093.733.093.18+0.73%159,945
Dec 19, 20253.033.502.993.16-0.10%17,728
Dec 18, 20253.323.423.103.16-4.53%108,408
Dec 17, 20253.263.693.053.31-1.65%21,423
Dec 16, 20253.543.543.333.37-5.99%34,704
Dec 15, 20253.763.792.903.58-5.67%245,905
Dec 12, 20253.863.863.703.79-1.43%2,828
Dec 11, 20254.004.203.633.85-6.10%200,350
Dec 10, 20253.904.253.304.10+5.13%229,207
Dec 9, 20254.074.073.863.90-0.26%9,642
Dec 8, 20253.994.153.913.91-1.01%1,679
Dec 5, 20253.913.973.913.95-2.71%7,655
Dec 4, 20254.094.254.014.06-2.40%24,721
Dec 3, 20254.024.264.004.16+9.19%57,191
Dec 2, 20253.994.103.813.81-2.31%37,689
Dec 1, 20253.873.973.763.90-2.74%30,243
Nov 28, 20253.804.013.764.01-1.47%9,004
Nov 26, 20254.284.313.684.07-9.76%47,965
Nov 25, 20254.504.514.304.51+2.04%16,544
Nov 24, 20253.974.983.974.42+3.27%243,014
Nov 21, 20254.004.293.554.28+3.38%110,128
Nov 20, 20254.004.143.394.14+1.97%73,624
Nov 19, 20254.144.144.064.06-1.93%19,956
Nov 18, 20254.094.174.044.14-0.48%15,739
Nov 17, 20254.184.184.064.16+1.96%7,316
Nov 14, 20254.044.204.044.08-2.63%14,668
Nov 13, 20254.194.234.054.19-1.41%24,037
Nov 12, 20254.104.384.004.25+3.66%71,481
Nov 11, 20254.164.214.104.10-3.76%8,634
Nov 10, 20254.104.294.004.26+6.50%28,049
Nov 7, 20254.004.353.734.00-0.70%84,373
Nov 6, 20253.984.263.984.03+0.21%223,164
Nov 5, 20254.154.154.004.02+0.50%34,593

Daily open, high, low, close and volume for Acco Group Holdings Limited Class A Ordinary Shares (ACCL). Showing 247 trading days. Unadjusted prices.