MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACCL — Acco Group Holdings Limited Class A Ordinary Shares
NasdaqAcco Group Holdings Limited Class A Ordinary Shares
$2.59
-0.01(-0.38%)
- O
- 2.63
- H
- 2.63
- L
- 2.50
- V
- 7.5K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.59
Period Return-36.05%
Period High$5.00
Period Low$1.23
Avg Daily Volume385.0K
Total Trading Days240
ACCL — Historical OHLCV Price & Volume Table
Oct 17, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.63 | $2.63 | $2.50 | $2.59 | $-0.01 | -0.38% | 7,503 | $2.55 | $2.50 $2.63 |
| Sep 30, 2026 | $2.55 | $2.64 | $2.55 | $2.60 | $-0.14 | -5.11% | 5,881 | $2.60 | $2.55 $2.64 |
| Sep 29, 2026 | $2.74 | $2.74 | $2.57 | $2.74 | $-0.01 | -0.36% | 10,651 | $2.66 | $2.57 $2.74 |
| Sep 28, 2026 | $2.62 | $2.79 | $2.45 | $2.75 | +$0.25 | +10.00% | 95,114 | $2.76 | $2.45 $2.79 |
| Sep 25, 2026 | $2.64 | $2.66 | $2.50 | $2.50 | $-0.03 | -1.19% | 27,836 | $2.61 | $2.50 $2.66 |
| Sep 24, 2026 | $2.64 | $2.71 | $2.50 | $2.53 | $-0.10 | -3.80% | 13,255 | $2.59 | $2.50 $2.71 |
| Sep 23, 2026 | $2.77 | $2.77 | $2.63 | $2.63 | $-0.15 | -5.40% | 9,712 | $2.70 | $2.63 $2.77 |
| Sep 22, 2026 | $2.85 | $2.96 | $2.75 | $2.78 | $-0.09 | -3.14% | 17,070 | $2.81 | $2.75 $2.96 |
| Sep 21, 2026 | $2.87 | $2.92 | $2.85 | $2.87 | $-0.01 | -0.35% | 37,932 | $2.86 | $2.85 $2.92 |
| Sep 18, 2026 | $2.87 | $2.93 | $2.87 | $2.88 | $-0.07 | -2.37% | 9,816 | $2.91 | $2.87 $2.93 |
| Sep 17, 2026 | $2.94 | $2.97 | $2.83 | $2.95 | +$0.05 | +1.72% | 32,234 | $2.90 | $2.83 $2.97 |
| Sep 16, 2026 | $2.82 | $2.90 | $2.82 | $2.90 | $-0.08 | -2.68% | 31,147 | $2.90 | $2.82 $2.90 |
| Sep 15, 2026 | $2.91 | $3.09 | $2.76 | $2.98 | +$0.15 | +5.30% | 197,943 | $3.03 | $2.76 $3.09 |
| Sep 14, 2026 | $2.70 | $3.00 | $2.67 | $2.83 | +$0.17 | +6.39% | 22,459 | $2.84 | $2.67 $3.00 |
| Sep 11, 2026 | $2.64 | $2.81 | $2.54 | $2.66 | $-0.01 | -0.37% | 29,849 | $2.72 | $2.54 $2.81 |
| Sep 10, 2026 | $2.74 | $2.90 | $2.60 | $2.67 | $-0.43 | -13.87% | 110,530 | $2.76 | $2.60 $2.90 |
| Sep 9, 2026 | $2.70 | $3.12 | $2.37 | $3.10 | +$0.43 | +16.10% | 3,570,270 | $3.13 | $2.37 $3.12 |
| Sep 8, 2026 | $2.72 | $2.72 | $2.64 | $2.67 | $-0.07 | -2.55% | 313,052 | $3.10 | $2.64 $2.72 |
| Sep 4, 2026 | $2.74 | $2.74 | $2.74 | $2.74 | $-0.06 | -2.14% | 3,930 | $2.75 | $2.74 $2.74 |
| Sep 3, 2026 | $2.66 | $2.91 | $2.66 | $2.80 | +$0.06 | +2.19% | 4,998 | $2.77 | $2.66 $2.91 |
| Sep 2, 2026 | $2.81 | $2.81 | $2.73 | $2.74 | $-0.22 | -7.43% | 2,247 | $2.77 | $2.73 $2.81 |
| Sep 1, 2026 | $2.82 | $2.96 | $2.69 | $2.96 | +$0.03 | +1.02% | 3,122 | $2.76 | $2.69 $2.96 |
| Aug 31, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | +$0.01 | +0.17% | 383 | $2.88 | $2.93 $2.93 |
| Aug 28, 2026 | $2.76 | $2.93 | $2.76 | $2.93 | +$0.16 | +5.60% | 6,469 | $2.81 | $2.76 $2.93 |
| Aug 27, 2026 | $2.75 | $2.82 | $2.75 | $2.77 | $-0.05 | -1.77% | 12,262 | $2.73 | $2.75 $2.82 |
| Aug 26, 2026 | $2.85 | $2.90 | $2.82 | $2.82 | $-0.08 | -2.76% | 4,427 | $2.87 | $2.82 $2.90 |
| Aug 25, 2026 | $2.91 | $2.91 | $2.90 | $2.90 | $-0.01 | -0.34% | 1,961 | $2.91 | $2.90 $2.91 |
| Aug 24, 2026 | $2.83 | $2.99 | $2.74 | $2.91 | $-0.01 | -0.34% | 8,169 | $2.89 | $2.74 $2.99 |
| Aug 21, 2026 | $2.94 | $2.94 | $2.79 | $2.92 | +$0.00 | +0.00% | 5,313 | $2.91 | $2.79 $2.94 |
| Aug 20, 2026 | $2.92 | $2.99 | $2.85 | $2.92 | +$0.04 | +1.21% | 16,067 | $2.94 | $2.85 $2.99 |