NASDAQ:ACCL | Historical Stock Price | Acco Group Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-10-17 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$1.62$2.11$2.77$3.62$4.742025-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.805
2026-09-02———$2.6932
2026-08-28———$2.8238
2026-08-27$2.77$2.7712,300——
2026-08-26$2.82$2.824,400$2.8334
2026-08-25$2.90$2.902,000$2.9076
2026-08-24$2.91$2.918,200$2.9672
2026-08-21$2.92$2.925,300——
2026-08-20$2.92$2.9217,900$2.93204
2026-08-19$2.89$2.898,700$2.87121
2026-08-18$2.88$2.885,000——
2026-08-17$2.85$2.8529,500$2.88557
2026-08-14$2.84$2.844,300——
2026-08-13$2.85$2.8518,500$2.84290
2026-08-12$2.89$2.8917,800$2.96160
2026-08-11$2.90$2.908,100$2.90544
2026-08-10$2.97$2.9723,400$2.94328
2026-08-07$2.89$2.8917,300——
2026-08-06$2.84$2.8427,800——
2026-08-05$2.88$2.88125,800$2.911,000
2026-08-04$2.75$2.75524,900$2.591,274
2026-08-03$2.29$2.2921,300$2.2988
2026-07-31$2.23$2.2319,000$2.24100
2026-07-30$2.21$2.2126,100——
2026-07-29$2.15$2.1525,100$2.14100
2026-07-28$2.15$2.1517,900$2.191,110
2026-07-27$2.10$2.1032,600$2.0891
2026-07-24$2.13$2.1374,900$2.232,056
2026-07-23$2.12$2.1297,100$2.23524
2026-07-22$2.14$2.1450,500$2.09450
2026-07-21$1.99$1.9925,800$1.94800
2026-07-20$1.95$1.9524,600$1.924,760
2026-07-17$1.89$1.8918,400——
2026-07-16$1.93$1.9329,100——
2026-07-15$1.93$1.9320,300——
2026-07-14$1.88$1.8818,900——
2026-07-13$1.90$1.9022,100——
2026-07-10$1.80$1.8030,900——
2026-07-09$1.74$1.747,200——
2026-07-08$1.75$1.758,400——
2026-07-07$1.80$1.8016,700——
2026-07-06$1.74$1.7441,000——
2026-07-02$1.72$1.72124,400——
2026-07-01$1.68$1.686,600——
2026-06-30$1.68$1.6817,300——
2026-06-29$1.67$1.6717,500——
2026-06-26$1.68$1.6811,400——
2026-06-25$1.69$1.6921,800——
2026-06-24$1.72$1.7254,900——
2026-06-23$1.68$1.68106,600——
2026-06-22$1.73$1.7337,900——
2026-06-18$1.66$1.6627,400——
2026-06-17$1.71$1.7152,800——
2026-06-16$1.64$1.64145,200——
2026-06-15$1.55$1.5583,500——
2026-06-12$1.61$1.61223,400——
2026-06-11$1.81$1.81640,000——
2026-06-10$1.55$1.55211,500——
2026-06-09$1.52$1.521,221,900——
2026-06-08$1.55$1.55332,300——
2026-06-05$1.55$1.555,544,200——
2026-06-04$1.31$1.3115,559,000——
2026-06-03$1.48$1.482,410,000——
2026-06-02$1.44$1.447,800——
2026-06-01$1.45$1.4518,900——
2026-05-29$1.50$1.5040,600——
2026-05-28$1.47$1.4714,700——
2026-05-27$1.46$1.4613,100——
2026-05-26$1.44$1.446,300——
2026-05-22$1.43$1.4317,200——
2026-05-21$1.48$1.4830,900——
2026-05-20$1.40$1.407,900——
2026-05-19$1.42$1.4235,400——
2026-05-18$1.40$1.408,800——
2026-05-15$1.42$1.4211,900——
2026-05-14$1.47$1.475,800——
2026-05-13$1.44$1.448,400——
2026-05-12$1.41$1.4111,900——
2026-05-11$1.45$1.4521,200——
2026-05-08$1.44$1.4412,500——
2026-05-07$1.48$1.489,700——
2026-05-06$1.47$1.4714,800——
2026-05-05$1.50$1.5015,200——
2026-05-04$1.49$1.4915,900——
2026-05-01$1.54$1.549,300——
2026-04-30$1.50$1.5021,800——
2026-04-29$1.45$1.4522,200——
2026-04-28$1.47$1.4726,100——
2026-04-27$1.40$1.4024,300——
2026-04-24$1.40$1.4023,200——
2026-04-23$1.44$1.447,300——
2026-04-22$1.45$1.455,500——
2026-04-21$1.43$1.4321,200——
2026-04-20$1.49$1.4918,100——
2026-04-17$1.42$1.4248,700——
2026-04-16$1.53$1.53652,600——
2026-04-15$1.45$1.45488,100——
2026-04-14$1.51$1.5122,200——
2026-04-13$1.52$1.5237,200——
2026-04-10$1.38$1.385,200——
2026-04-09$1.40$1.409,600——
2026-04-08$1.40$1.407,200——
2026-04-07$1.40$1.404,900——
2026-04-06$1.40$1.4024,900——
2026-04-02$1.37$1.3712,400——
2026-04-01$1.32$1.3214,600——
2026-03-31$1.36$1.3616,900——
2026-03-30$1.37$1.379,400——
2026-03-27$1.34$1.3425,900——
2026-03-26$1.40$1.406,400——
2026-03-25$1.44$1.449,000——
2026-03-24$1.44$1.4414,200——
2026-03-23$1.34$1.3428,500——
2026-03-20$1.40$1.4019,400——
2026-03-19$1.40$1.4011,300——
2026-03-18$1.41$1.419,700——
2026-03-17$1.43$1.438,200——
2026-03-16$1.46$1.4625,900——
2026-03-13$1.52$1.5219,500——
2026-03-12$1.54$1.5423,400——
2026-03-11$1.54$1.5426,000——
2026-03-10$1.56$1.5634,400——
2026-03-09$1.59$1.5912,400——
2026-03-06$1.61$1.6154,100——
2026-03-05$1.63$1.63775,800——
2026-03-04$1.44$1.4418,300——
2026-03-03$1.45$1.4550,800——
2026-03-02$1.42$1.42169,200——
2026-02-27$1.36$1.3644,900——
2026-02-26$1.44$1.4423,000——
2026-02-25$1.45$1.4519,300——
2026-02-24$1.45$1.4519,800——
2026-02-23$1.43$1.4327,500——
2026-02-20$1.42$1.4223,300——
2026-02-19$1.45$1.4540,900——
2026-02-18$1.40$1.4019,400——
2026-02-17$1.40$1.4034,900——
2026-02-13$1.41$1.4119,700——
2026-02-12$1.40$1.4033,300——
2026-02-11$1.42$1.4265,800——
2026-02-10$1.40$1.4065,600——
2026-02-09$1.47$1.4762,100——
2026-02-06$1.50$1.5085,700——
2026-02-05$1.58$1.58168,200——
2026-02-04$1.55$1.55166,900——
2026-02-03$1.51$1.51544,900——
2026-02-02$1.52$1.5217,576,500——
2026-01-30$1.30$1.30113,700——
2026-01-29$1.39$1.39148,600——
2026-01-28$1.46$1.46111,500——
2026-01-27$1.49$1.49255,200——
2026-01-26$1.63$1.63543,100——
2026-01-23$1.44$1.44180,900——
2026-01-22$1.50$1.50195,700——
2026-01-21$1.48$1.48527,000——
2026-01-20$1.74$1.741,075,500——
2026-01-16$2.50$2.5024,515,400——
2026-01-15$2.99$2.991,441,500——
2026-01-14$3.00$3.003,000——
2026-01-13$2.98$2.988,100——
2026-01-12$3.10$3.105,100——
2026-01-09$3.16$3.164,000——
2026-01-08$3.13$3.1315,900——
2026-01-07$3.14$3.1413,600——
2026-01-06$3.25$3.2546,000——
2026-01-05$2.87$2.87109,100——
2026-01-02$2.76$2.7618,100——