5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
+51.60%
3 MONTH PERFORMANCE
+93.88%
6 MONTH PERFORMANCE
+102.13%
YEAR-TO-DATE PERFORMANCE
+5.17%
Acco Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.85 | 423 | |
| 08/13/2026 | $2.85 | $2.85 (0%) | $2.92 | $2.75 | 18.48 K | $39.76 M |
| 08/12/2026 | $2.91 | $2.89 (-0.69%) | $2.96 | $2.89 | 17.97 K | $40.32 M |
| 08/11/2026 | $2.92 | $2.90 (-0.68%) | $3.01 | $2.87 | 8.19 K | $40.45 M |
| 08/10/2026 | $2.91 | $2.97 (2.06%) | $3.00 | $2.91 | 23.42 K | $41.43 M |
| 08/07/2026 | $2.87 | $2.89 (0.7%) | $2.97 | $2.86 | 17.30 K | $40.32 M |
| 08/06/2026 | $2.90 | $2.84 (-2.07%) | $2.92 | $2.84 | 27.85 K | $39.62 M |
| 08/05/2026 | $2.83 | $2.88 (1.77%) | $3.02 | $2.81 | 126.02 K | $40.18 M |
| 08/04/2026 | $2.32 | $2.75 (18.53%) | $3.20 | $2.32 | 524.90 K | $38.36 M |
| 08/03/2026 | $2.25 | $2.29 (1.78%) | $2.29 | $2.25 | 21.30 K | $31.95 M |
| 07/31/2026 | $2.24 | $2.23 (-0.45%) | $2.24 | $2.19 | 19.00 K | $31.11 M |
| 07/30/2026 | $2.13 | $2.21 (3.76%) | $2.30 | $2.13 | 26.12 K | $30.83 M |
| 07/29/2026 | $2.15 | $2.15 (0%) | $2.24 | $2.14 | 25.10 K | $29.99 M |
| 07/28/2026 | $2.18 | $2.15 (-1.38%) | $2.22 | $2.14 | 17.90 K | $29.99 M |
| 07/27/2026 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.09 | 32.60 K | $29.29 M |
| 07/24/2026 | $2.20 | $2.13 (-3.18%) | $2.28 | $2.12 | 75.21 K | $29.71 M |
| 07/23/2026 | $2.10 | $2.12 (0.95%) | $2.34 | $2.09 | 97.10 K | $29.57 M |
| 07/22/2026 | $1.97 | $2.14 (8.63%) | $2.20 | $1.94 | 50.76 K | $29.85 M |
| 07/21/2026 | $1.91 | $1.99 (4.19%) | $2.00 | $1.91 | 25.85 K | $27.76 M |
| 07/20/2026 | $1.89 | $1.95 (3.17%) | $1.95 | $1.88 | 24.61 K | $27.20 M |
| 07/17/2026 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.88 | 18.40 K | $26.37 M |
| 07/16/2026 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.90 | 29.15 K | $26.92 M |
| 07/15/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.88 | 20.30 K | $26.92 M |
| 07/14/2026 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.85 | 18.90 K | $26.23 M |
| 07/13/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.82 | 22.18 K | $26.50 M |
| 07/10/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.75 | 31.32 K | $25.11 M |
| 07/09/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.74 | 7.24 K | $24.27 M |
| 07/08/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 8.64 K | $24.41 M |
| 07/07/2026 | $1.78 | $1.80 (1.12%) | $1.80 | $1.74 | 16.74 K | $25.11 M |
| 07/06/2026 | $1.72 | $1.74 (1.16%) | $1.78 | $1.68 | 41.25 K | $24.27 M |
| 07/02/2026 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.66 | 124.40 K | $23.99 M |
| 07/01/2026 | $1.66 | $1.68 (1.2%) | $1.72 | $1.65 | 6.65 K | $23.44 M |
| 06/30/2026 | $1.66 | $1.68 (1.2%) | $1.71 | $1.65 | 17.30 K | $23.44 M |
| 06/29/2026 | $1.72 | $1.67 (-2.91%) | $1.77 | $1.67 | 17.50 K | $23.30 M |
| 06/26/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.67 | 11.59 K | $23.35 M |
| 06/25/2026 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.68 | 21.91 K | $23.49 M |
| 06/24/2026 | $1.68 | $1.72 (2.38%) | $1.79 | $1.68 | 54.90 K | $23.91 M |
| 06/23/2026 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.63 | 106.60 K | $23.35 M |
| 06/22/2026 | $1.67 | $1.73 (3.59%) | $1.73 | $1.62 | 37.95 K | $24.05 M |
| 06/18/2026 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.60 | 27.40 K | $23.07 M |
| 06/17/2026 | $1.69 | $1.71 (1.18%) | $1.71 | $1.61 | 52.84 K | $23.77 M |
| 06/16/2026 | $1.57 | $1.64 (4.46%) | $1.65 | $1.57 | 145.20 K | $22.80 M |
| 06/15/2026 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.54 | 85.03 K | $21.55 M |
| 06/12/2026 | $1.74 | $1.61 (-7.47%) | $1.74 | $1.52 | 229.49 K | $22.38 M |
| 06/11/2026 | $1.56 | $1.81 (16.03%) | $1.94 | $1.48 | 640.05 K | $25.16 M |
| 06/10/2026 | $1.52 | $1.55 (1.97%) | $1.57 | $1.45 | 211.54 K | $21.55 M |
| 06/09/2026 | $1.51 | $1.52 (0.66%) | $1.88 | $1.45 | 1.22 M | $21.13 M |
| 06/08/2026 | $1.49 | $1.55 (4.03%) | $1.74 | $1.46 | 332.30 K | $21.55 M |
| 06/05/2026 | $1.61 | $1.55 (-3.73%) | $2.10 | $1.46 | 5.54 M | $21.55 M |
| 06/04/2026 | $1.84 | $1.31 (-28.8%) | $2.16 | $1.30 | 15.56 M | $18.21 M |
| 06/03/2026 | $1.48 | $1.48 (0%) | $1.51 | $1.48 | 2.41 M | $20.57 M |
| 06/02/2026 | $1.44 | $1.44 (0%) | $1.50 | $1.44 | 7.84 K | $20.02 M |
| 06/01/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 18.92 K | $20.16 M |
| 05/29/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.47 | 40.66 K | $20.85 M |
| 05/28/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.46 | 15.73 K | $20.43 M |
| 05/27/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.43 | 13.14 K | $20.29 M |
| 05/26/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.43 | 7.83 K | $20.02 M |
| 05/22/2026 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.42 | 17.20 K | $19.88 M |
| 05/21/2026 | $1.41 | $1.48 (4.96%) | $1.48 | $1.41 | 30.90 K | $20.57 M |
| 05/20/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.40 | 7.92 K | $19.46 M |
| 05/19/2026 | $1.33 | $1.42 (6.77%) | $1.44 | $1.33 | 35.44 K | $19.74 M |
| 05/18/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.39 | 8.84 K | $19.46 M |
| 05/15/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.42 | 11.95 K | $19.74 M |
| 05/14/2026 | $1.44 | $1.47 (2.08%) | $1.47 | $1.43 | 5.84 K | $20.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
