Skip to main content
Accordant Group Limited (NZE:AGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.300
0.00 (0.00%)
At close: Dec 5, 2025

Accordant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.300.300.30-18,415
Dec 4, 20250.300.300.300.300.301.69%28,594
Dec 3, 20250.300.300.300.300.30-2,500
Dec 1, 20250.300.300.300.300.30-67
Nov 27, 20250.300.300.300.300.30-285
Nov 26, 20250.300.300.300.300.30-40,036
Nov 25, 20250.300.300.300.300.30-120
Nov 24, 20250.300.300.300.300.30-88
Nov 21, 20250.300.300.300.300.30-1,079
Nov 20, 20250.300.300.300.300.30-4.84%1,227
Nov 19, 20250.310.310.310.310.313.33%228
Nov 17, 20250.310.310.300.300.30-3.23%368
Nov 14, 20250.310.310.310.310.311.64%674
Nov 13, 20250.310.310.310.310.31-25,908
Nov 11, 20250.300.310.300.310.313.39%34,061
Nov 10, 20250.300.300.300.300.301.72%25,121
Nov 5, 20250.290.290.290.290.293.57%352
Nov 3, 20250.280.280.280.280.283.70%55,168
Oct 29, 20250.270.270.270.270.27-3,705
Oct 28, 20250.270.270.270.270.27-9,949
Oct 24, 20250.270.270.270.270.27-3.57%146
Oct 23, 20250.280.280.280.280.28-3.45%748
Oct 22, 20250.290.290.290.290.29-5,990
Oct 17, 20250.300.300.290.290.29-6.45%13,575
Oct 15, 20250.310.310.310.310.311.64%10,823
Oct 14, 20250.310.310.310.310.31-1,000
Oct 13, 20250.310.310.310.310.31-403
Oct 9, 20250.300.310.300.310.311.67%6,623
Oct 8, 20250.300.300.300.300.303.45%30,247
Oct 6, 20250.290.290.290.290.29-3.33%408
Oct 3, 20250.300.300.300.300.30-75
Oct 2, 20250.300.300.300.300.301.69%381
Oct 1, 20250.300.300.300.300.301.72%30
Sep 30, 20250.290.290.290.290.293.57%12,037
Sep 29, 20250.280.280.280.280.28-366
Sep 24, 20250.290.290.280.280.28-5.08%6,426
Sep 23, 20250.300.300.300.300.30-52
Sep 22, 20250.290.300.290.300.305.36%22,243
Sep 18, 20250.300.300.280.280.28-5.08%8,623
Sep 17, 20250.300.300.300.300.30-1.67%16,927
Sep 15, 20250.300.300.300.300.303.45%2,834
Sep 12, 20250.280.290.280.290.293.57%19,359
Sep 10, 20250.280.280.280.280.28-298
Sep 8, 20250.280.280.280.280.28-193,872
Sep 5, 20250.290.290.280.280.28-3.45%588
Sep 4, 20250.300.300.290.290.29-3.33%6,681
Sep 3, 20250.300.300.300.300.30-25,018
Sep 2, 20250.300.300.300.300.30-24,218
Sep 1, 20250.300.300.300.300.30-7,529
Aug 29, 20250.300.300.300.300.30-14
Aug 28, 20250.300.300.300.300.30-743
Aug 26, 20250.300.300.300.300.303.45%127
Aug 25, 20250.290.290.290.290.29-33,136
Aug 22, 20250.290.290.290.290.29-226
Aug 21, 20250.290.290.290.290.29-16,641
Aug 20, 20250.290.290.290.290.29-2,991
Aug 15, 20250.290.290.290.290.291.75%100
Aug 13, 20250.290.290.290.290.291.79%1
Aug 8, 20250.280.280.280.280.281.82%39
Aug 7, 20250.280.280.280.280.283.77%101
Aug 5, 20250.270.270.270.270.271.92%3
Aug 1, 20250.260.260.260.260.26-879
Jul 31, 20250.260.260.260.260.261.96%167
Jul 30, 20250.260.260.260.260.26-100,604
Jul 29, 20250.260.260.260.260.262.00%12,673
Jul 28, 20250.250.250.250.250.25-1.96%104
Jul 25, 20250.260.260.260.260.26-6,083
Jul 24, 20250.260.260.260.260.26-1,011
Jul 23, 20250.260.260.250.260.26-1.92%20,284
Jul 22, 20250.260.260.260.260.26-12,453
Jul 21, 20250.260.260.260.260.264.00%3,285
Jul 18, 20250.260.260.250.250.25-210
Jul 15, 20250.250.250.250.250.25-6,539
Jul 14, 20250.260.260.250.250.25-20,587
Jul 9, 20250.280.280.250.250.25-9.09%6,205
Jul 8, 20250.290.290.280.280.28-6.78%3,250
Jul 7, 20250.300.300.300.300.30-146
Jul 4, 20250.300.300.300.300.30-36
Jul 3, 20250.300.300.300.300.30-1.67%332
Jul 2, 20250.300.300.300.300.30-8,298
Jul 1, 20250.310.310.300.300.30-46,751
Jun 30, 20250.290.300.290.300.309.09%988
Jun 27, 20250.280.280.280.280.28-31
Jun 26, 20250.270.280.270.280.285.77%1,342
Jun 25, 20250.260.260.260.260.264.00%3,548
Jun 24, 20250.260.260.250.250.25-1.96%4,087
Jun 23, 20250.260.260.260.260.26-1,448
Jun 19, 20250.260.260.260.260.26-10,647
Jun 18, 20250.260.260.260.260.26-817
Jun 17, 20250.260.260.260.260.26-802
Jun 16, 20250.250.260.250.260.26-30,104
Jun 13, 20250.250.260.250.260.26-50,501
Jun 12, 20250.260.260.260.260.26-15,463
Jun 10, 20250.260.260.260.260.26-36
Jun 9, 20250.260.260.260.260.26-1.92%6,399