ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acco Group Holdings Limited - Ordinary Shares (NQ:ACCL)

1.740 -0.760 (-30.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.000 2.080 1.530 1.740 1,049,490 -0.76(-30.40%)
Jan 16, 2026 4.330 4.630 2.460 2.500 24,516,020 -0.49(-16.39%)
Jan 15, 2026 2.980 3.143 2.980 2.990 6,445 -0.01(-0.33%)
Jan 14, 2026 2.990 3.220 2.980 3.000 3,017 +0.02(+0.67%)
Jan 13, 2026 3.150 3.150 2.980 2.980 8,120 -0.12(-3.87%)
Jan 12, 2026 3.100 3.230 3.050 3.100 5,101 -0.06(-1.90%)
Jan 09, 2026 3.150 3.160 3.100 3.160 3,963 +0.03(+0.96%)
Jan 08, 2026 3.190 3.190 3.055 3.130 15,896 -0.00(-0.16%)
Jan 07, 2026 3.280 3.400 3.135 3.135 13,646 -0.12(-3.54%)
Jan 06, 2026 2.800 3.270 2.800 3.250 46,036 +0.38(+13.24%)
Jan 05, 2026 2.960 2.960 2.450 2.870 109,058 +0.11(+3.99%)
Jan 02, 2026 2.790 2.970 2.730 2.760 18,057 +0.05(+1.85%)
Dec 31, 2025 3.100 3.100 2.600 2.710 73,829 -0.33(-10.86%)
Dec 30, 2025 2.870 3.435 2.790 3.040 114,988 +0.15(+5.19%)
Dec 29, 2025 3.000 3.190 2.660 2.890 126,358 -0.01(-0.34%)
Dec 26, 2025 2.660 2.933 2.660 2.900 11,407 +0.04(+1.40%)
Dec 24, 2025 3.050 3.100 2.450 2.860 47,300 -0.29(-9.21%)
Dec 23, 2025 3.250 3.300 2.960 3.150 99,737 -0.03(-0.94%)
Dec 22, 2025 3.090 3.730 3.090 3.180 159,945 +0.02(+0.73%)
Dec 19, 2025 3.030 3.500 2.990 3.157 17,728 -0.00(-0.10%)
Dec 18, 2025 3.320 3.420 3.100 3.160 108,408 -0.15(-4.53%)
Dec 17, 2025 3.260 3.690 3.048 3.310 21,423 -0.06(-1.65%)
Dec 16, 2025 3.540 3.540 3.330 3.365 34,704 -0.21(-5.99%)
Dec 15, 2025 3.760 3.790 2.900 3.580 245,905 -0.21(-5.67%)
Dec 12, 2025 3.860 3.860 3.700 3.795 2,828 -0.06(-1.43%)
Dec 11, 2025 4.000 4.200 3.630 3.850 200,350 -0.25(-6.10%)
Dec 10, 2025 3.900 4.246 3.300 4.100 229,207 +0.20(+5.13%)
Dec 09, 2025 4.065 4.065 3.860 3.900 9,642 -0.01(-0.26%)
Dec 08, 2025 3.990 4.150 3.910 3.910 1,679 -0.04(-1.01%)
Dec 05, 2025 3.910 3.970 3.910 3.950 7,655 -0.11(-2.71%)
Dec 04, 2025 4.090 4.245 4.008 4.060 24,721 -0.10(-2.40%)
Dec 03, 2025 4.020 4.260 4.000 4.160 57,144 +0.35(+9.19%)
Dec 02, 2025 3.990 4.100 3.810 3.810 37,689 -0.09(-2.31%)
Dec 01, 2025 3.870 3.970 3.760 3.900 30,243 -0.11(-2.74%)
Nov 28, 2025 3.800 4.010 3.761 4.010 9,004 -0.06(-1.47%)
Nov 26, 2025 4.280 4.310 3.680 4.070 47,965 -0.44(-9.76%)
Nov 25, 2025 4.500 4.510 4.300 4.510 16,544 +0.09(+2.04%)
Nov 24, 2025 3.970 4.980 3.970 4.420 243,014 +0.14(+3.27%)
Nov 21, 2025 4.000 4.290 3.550 4.280 110,128 +0.14(+3.38%)
Nov 20, 2025 4.000 4.140 3.390 4.140 73,624 +0.08(+1.97%)
Nov 19, 2025 4.140 4.140 4.060 4.060 19,956 -0.08(-1.93%)
Nov 18, 2025 4.090 4.170 4.040 4.140 15,739 -0.02(-0.48%)
Nov 17, 2025 4.180 4.180 4.060 4.160 7,316 +0.08(+1.96%)
Nov 14, 2025 4.040 4.200 4.040 4.080 14,668 -0.11(-2.63%)
Nov 13, 2025 4.190 4.230 4.050 4.190 24,037 -0.06(-1.41%)
Nov 12, 2025 4.100 4.380 4.000 4.250 71,481 +0.15(+3.66%)
Nov 11, 2025 4.161 4.206 4.100 4.100 8,634 -0.16(-3.76%)
Nov 10, 2025 4.100 4.290 4.000 4.260 28,049 +0.26(+6.50%)
Nov 07, 2025 4.000 4.350 3.730 4.000 84,373 -0.03(-0.70%)
Nov 06, 2025 3.980 4.260 3.980 4.028 223,162 +0.01(+0.21%)
Nov 05, 2025 4.147 4.147 4.000 4.020 34,583 +0.02(+0.50%)
Nov 04, 2025 4.570 5.000 3.640 4.000 353,546 -0.37(-8.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.