Accordant Group Limited (NZE:AGL)
New Zealand
· Delayed Price · Currency is NZD 0.300
0.00 (0.00%)
Mar 9, 2026, 3:26 PM NZST
Accordant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,007 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.09% | 35,328 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 51 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 13,629 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,286 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 600 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 16,915 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 2,982 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 2,577 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 9,667 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 83 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 3,058 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,512 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,834 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 19,815 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 40,331 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 48,120 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 11 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 21,212 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 100 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,686 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 3,706 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 809 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 125 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 551 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 118 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 2,894 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 5,241 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 160 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 143 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 208 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 55,007 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 243 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 71 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,147 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,155 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,455 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 9,041 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,415 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 28,594 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 67 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 285 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,036 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 120 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 88 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,079 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 1,227 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 228 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 368 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 674 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 25,908 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 34,061 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 25,121 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 352 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 55,168 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,705 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,949 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 146 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 748 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,990 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 13,575 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 10,823 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 403 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 6,623 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 30,247 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 408 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 381 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 30 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 12,037 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 366 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 6,426 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 22,243 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 8,623 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 16,927 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,834 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 19,359 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 298 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 193,872 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 588 |