Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.700
+0.020 (1.20%)
Jun 29, 2026, 3:08 PM EDT - Market open
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.72 | 1.77 | 1.71 | 1.71 | - | 1.85% | 5,447 |
| Jun 26, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 10,777 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 21,663 |
| Jun 24, 2026 | 1.68 | 1.79 | 1.68 | 1.72 | 1.72 | 2.38% | 54,777 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.89% | 48,102 |
| Jun 22, 2026 | 1.67 | 1.73 | 1.62 | 1.73 | 1.73 | 4.22% | 37,929 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 24,589 |
| Jun 17, 2026 | 1.69 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 45,899 |
| Jun 16, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 5.81% | 125,445 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -3.73% | 80,918 |
| Jun 12, 2026 | 1.74 | 1.74 | 1.52 | 1.61 | 1.61 | -11.05% | 220,584 |
| Jun 11, 2026 | 1.56 | 1.94 | 1.48 | 1.81 | 1.81 | 16.77% | 554,762 |
| Jun 10, 2026 | 1.52 | 1.57 | 1.45 | 1.55 | 1.55 | 1.97% | 204,520 |
| Jun 9, 2026 | 1.51 | 1.88 | 1.45 | 1.52 | 1.52 | -1.94% | 1,209,902 |
| Jun 8, 2026 | 1.49 | 1.74 | 1.46 | 1.55 | 1.55 | - | 307,297 |
| 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 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 9,069 |
| Mar 24, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 7.46% | 14,227 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -4.28% | 28,663 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -0.01% | 19,370 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 11,269 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 9,952 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 8,354 |
| Mar 16, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | -3.95% | 25,887 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 19,623 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 23,438 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 26,146 |
| Mar 10, 2026 | 1.52 | 1.66 | 1.51 | 1.56 | 1.56 | -1.89% | 34,469 |
| Mar 9, 2026 | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 12,553 |
| Mar 6, 2026 | 1.52 | 1.61 | 1.48 | 1.61 | 1.61 | -1.23% | 54,113 |
| Mar 5, 2026 | 1.39 | 1.85 | 1.39 | 1.63 | 1.63 | 13.19% | 783,859 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 18,390 |
| Mar 3, 2026 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 2.11% | 50,983 |
| Mar 2, 2026 | 1.35 | 1.59 | 1.30 | 1.42 | 1.42 | 4.41% | 169,244 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -5.56% | 44,898 |
| Feb 26, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 23,033 |
| Feb 25, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | - | 19,572 |
| Feb 24, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 19,752 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 27,499 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 23,468 |
| Feb 19, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 40,956 |
| Feb 18, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 19,377 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -0.71% | 35,192 |
| Feb 13, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 19,688 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 33,255 |
| Feb 11, 2026 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 65,794 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 65,606 |
| Feb 9, 2026 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | -2.00% | 62,142 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 85,663 |
| Feb 5, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 168,175 |
| Feb 4, 2026 | 1.47 | 1.69 | 1.45 | 1.55 | 1.55 | 2.65% | 166,948 |