5 DAY PERFORMANCE
+14.13%
1 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
+16.24%
Acco Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.06 | 15.90 K | $43.51 M |
| 01/07/2026 | $3.28 | $3.14 (-4.27%) | $3.40 | $3.14 | 13.65 K | $43.65 M |
| 01/06/2026 | $2.80 | $3.25 (16.07%) | $3.27 | $2.80 | 46.04 K | $45.18 M |
| 01/05/2026 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.45 | 109.10 K | $39.89 M |
| 01/02/2026 | $2.79 | $2.76 (-1.08%) | $2.97 | $2.73 | 18.10 K | $38.36 M |
| 12/31/2025 | $3.10 | $2.71 (-12.58%) | $3.10 | $2.60 | 73.83 K | $37.67 M |
| 12/30/2025 | $2.87 | $3.04 (5.92%) | $3.44 | $2.79 | 115.00 K | $42.26 M |
| 12/29/2025 | $3.00 | $2.89 (-3.67%) | $3.19 | $2.66 | 126.40 K | $40.17 M |
| 12/26/2025 | $2.66 | $2.90 (9.02%) | $2.93 | $2.66 | 11.41 K | $40.31 M |
| 12/24/2025 | $3.05 | $2.86 (-6.23%) | $3.10 | $2.45 | 47.30 K | $39.75 M |
| 12/23/2025 | $3.25 | $3.15 (-3.08%) | $3.30 | $2.96 | 99.74 K | $43.79 M |
| 12/22/2025 | $3.09 | $3.18 (2.91%) | $3.73 | $3.09 | 159.95 K | $44.20 M |
| 12/19/2025 | $3.03 | $3.16 (4.29%) | $3.50 | $2.99 | 17.73 K | $43.92 M |
| 12/18/2025 | $3.32 | $3.16 (-4.82%) | $3.42 | $3.10 | 108.41 K | $43.92 M |
| 12/17/2025 | $3.26 | $3.31 (1.53%) | $3.69 | $3.05 | 21.42 K | $46.01 M |
| 12/16/2025 | $3.54 | $3.37 (-4.8%) | $3.54 | $3.33 | 34.70 K | $46.84 M |
| 12/15/2025 | $3.76 | $3.58 (-4.79%) | $3.79 | $2.90 | 245.91 K | $49.76 M |
| 12/12/2025 | $3.86 | $3.80 (-1.55%) | $3.86 | $3.70 | 2.83 K | $52.82 M |
| 12/11/2025 | $4.00 | $3.85 (-3.75%) | $4.20 | $3.63 | 200.40 K | $53.52 M |
| 12/10/2025 | $3.90 | $4.10 (5.13%) | $4.25 | $3.30 | 229.21 K | $56.99 M |
| 12/09/2025 | $4.07 | $3.90 (-4.18%) | $4.07 | $3.86 | 9.64 K | $54.21 M |
| 12/08/2025 | $3.99 | $3.91 (-2.01%) | $4.15 | $3.91 | 1.70 K | $54.35 M |
| 12/05/2025 | $3.91 | $3.95 (1.02%) | $3.97 | $3.91 | 7.70 K | $54.91 M |
| 12/04/2025 | $4.09 | $4.06 (-0.73%) | $4.25 | $4.01 | 24.72 K | $56.43 M |
| 12/03/2025 | $4.02 | $4.16 (3.48%) | $4.26 | $4.00 | 57.19 K | $57.82 M |
| 12/02/2025 | $3.99 | $3.81 (-4.51%) | $4.10 | $3.81 | 37.70 K | $52.96 M |
| 12/01/2025 | $3.87 | $3.90 (0.78%) | $3.97 | $3.76 | 30.24 K | $54.21 M |
| 11/28/2025 | $3.80 | $4.01 (5.53%) | $4.01 | $3.76 | 9.00 K | $55.74 M |
| 11/26/2025 | $4.28 | $4.07 (-4.91%) | $4.31 | $3.68 | 48.00 K | $56.57 M |
| 11/25/2025 | $4.50 | $4.51 (0.22%) | $4.51 | $4.30 | 16.54 K | $62.69 M |
| 11/24/2025 | $3.97 | $4.42 (11.34%) | $4.98 | $3.97 | 243.01 K | $61.44 M |
| 11/21/2025 | $4.00 | $4.28 (7%) | $4.29 | $3.55 | 110.13 K | $59.49 M |
| 11/20/2025 | $4.00 | $4.14 (3.5%) | $4.14 | $3.39 | 73.62 K | $57.55 M |
| 11/19/2025 | $4.14 | $4.06 (-1.93%) | $4.14 | $4.06 | 20.00 K | $56.43 M |
| 11/18/2025 | $4.09 | $4.14 (1.22%) | $4.17 | $4.04 | 15.74 K | $57.55 M |
| 11/17/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $4.06 | 7.32 K | $57.82 M |
| 11/14/2025 | $4.04 | $4.08 (0.99%) | $4.20 | $4.04 | 14.70 K | $56.71 M |
| 11/13/2025 | $4.19 | $4.19 (0%) | $4.23 | $4.05 | 24.04 K | $58.24 M |
| 11/12/2025 | $4.10 | $4.25 (3.66%) | $4.38 | $4.00 | 71.50 K | $59.08 M |
| 11/11/2025 | $4.16 | $4.10 (-1.44%) | $4.21 | $4.10 | 8.63 K | $56.99 M |
| 11/10/2025 | $4.10 | $4.26 (3.9%) | $4.29 | $4.00 | 28.05 K | $59.21 M |
| 11/07/2025 | $4.00 | $4.00 (0%) | $4.35 | $3.73 | 84.37 K | $55.60 M |
| 11/06/2025 | $3.98 | $4.03 (1.26%) | $4.26 | $3.98 | 223.20 K | $56.02 M |
| 11/05/2025 | $4.15 | $4.02 (-3.13%) | $4.15 | $4.00 | 34.60 K | $55.88 M |
| 11/04/2025 | $4.57 | $4.00 (-12.47%) | $5.00 | $3.64 | 355.03 K | $55.60 M |
| 11/03/2025 | $4.15 | $4.37 (5.3%) | $4.70 | $4.14 | 133.81 K | $60.74 M |
| 10/31/2025 | $3.40 | $4.04 (18.82%) | $4.88 | $3.40 | 531.20 K | $56.16 M |
| 10/30/2025 | $3.19 | $3.50 (9.72%) | $3.70 | $3.10 | 281.27 K | $48.65 M |
| 10/29/2025 | $3.20 | $2.96 (-7.5%) | $3.25 | $2.80 | 99.79 K | $41.14 M |
| 10/28/2025 | $2.67 | $3.11 (16.48%) | $3.15 | $2.67 | 78.50 K | $43.23 M |
| 10/27/2025 | $2.79 | $2.75 (-1.43%) | $2.91 | $2.66 | 80.80 K | $38.23 M |
| 10/24/2025 | $2.35 | $2.74 (16.6%) | $3.15 | $2.34 | 347.00 K | $38.09 M |
| 10/23/2025 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.24 | 169.51 K | $32.11 M |
| 10/22/2025 | $2.60 | $2.16 (-16.92%) | $2.70 | $2.10 | 152.55 K | $30.02 M |
| 10/21/2025 | $2.76 | $2.65 (-3.99%) | $2.79 | $2.60 | 197.30 K | $36.84 M |
| 10/20/2025 | $3.08 | $2.91 (-5.52%) | $3.18 | $2.62 | 259.95 K | $40.45 M |
| 10/17/2025 | $4.05 | $4.05 (0%) | $4.45 | $4.00 | 2.58 M | $56.30 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.
