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 - Class A Ordinary Shares (NQ:ACCL)

1.390 +0.050 (+3.73%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.390 1.390 1.330 1.340 26,238 -0.06(-4.29%)
Mar 26, 2026 1.360 1.420 1.360 1.400 6,361 -0.04(-2.78%)
Mar 25, 2026 1.380 1.440 1.380 1.440 9,058 +0.00(+0.00%)
Mar 24, 2026 1.370 1.480 1.360 1.440 14,227 +0.10(+7.46%)
Mar 23, 2026 1.370 1.380 1.330 1.340 28,664 -0.06(-4.28%)
Mar 20, 2026 1.400 1.400 1.360 1.400 19,371 -0.00(-0.01%)
Mar 19, 2026 1.410 1.450 1.400 1.400 10,556 -0.01(-0.71%)
Mar 18, 2026 1.420 1.420 1.400 1.410 9,952 -0.02(-1.40%)
Mar 17, 2026 1.430 1.480 1.430 1.430 8,224 -0.03(-2.05%)
Mar 16, 2026 1.440 1.480 1.415 1.460 25,847 -0.06(-3.95%)
Mar 13, 2026 1.510 1.560 1.510 1.520 19,623 -0.02(-1.30%)
Mar 12, 2026 1.540 1.580 1.510 1.540 22,268 +0.00(+0.00%)
Mar 11, 2026 1.540 1.580 1.500 1.540 26,146 -0.02(-1.28%)
Mar 10, 2026 1.520 1.658 1.510 1.560 34,470 -0.03(-1.89%)
Mar 09, 2026 1.580 1.610 1.510 1.590 12,553 -0.02(-1.24%)
Mar 06, 2026 1.520 1.610 1.480 1.610 54,114 -0.02(-1.23%)
Mar 05, 2026 1.390 1.850 1.392 1.630 776,107 +0.19(+13.19%)
Mar 04, 2026 1.400 1.450 1.400 1.440 18,337 -0.01(-0.69%)
Mar 03, 2026 1.380 1.500 1.380 1.450 50,840 +0.03(+2.11%)
Mar 02, 2026 1.350 1.589 1.300 1.420 168,145 +0.06(+4.41%)
Feb 27, 2026 1.410 1.445 1.340 1.360 44,898 -0.08(-5.56%)
Feb 26, 2026 1.430 1.480 1.380 1.440 21,626 -0.01(-0.69%)
Feb 25, 2026 1.420 1.520 1.410 1.450 19,345 +0.00(+0.00%)
Feb 24, 2026 1.410 1.470 1.401 1.450 17,137 +0.02(+1.40%)
Feb 23, 2026 1.450 1.458 1.400 1.430 24,700 +0.01(+0.70%)
Feb 20, 2026 1.450 1.490 1.400 1.420 23,468 -0.03(-2.07%)
Feb 19, 2026 1.420 1.500 1.420 1.450 40,918 +0.05(+3.57%)
Feb 18, 2026 1.410 1.440 1.370 1.400 17,537 +0.00(+0.00%)
Feb 17, 2026 1.420 1.449 1.361 1.400 34,886 -0.01(-0.71%)
Feb 13, 2026 1.350 1.440 1.350 1.410 19,688 +0.01(+0.71%)
Feb 12, 2026 1.430 1.435 1.361 1.400 32,706 -0.02(-1.41%)
Feb 11, 2026 1.400 1.420 1.350 1.420 65,359 +0.02(+1.43%)
Feb 10, 2026 1.450 1.460 1.390 1.400 64,600 -0.07(-4.76%)
Feb 09, 2026 1.450 1.480 1.400 1.470 57,516 -0.03(-2.00%)
Feb 06, 2026 1.550 1.550 1.500 1.500 85,663 -0.08(-5.06%)
Feb 05, 2026 1.550 1.650 1.500 1.580 163,397 +0.03(+1.94%)
Feb 04, 2026 1.470 1.690 1.450 1.550 160,256 +0.04(+2.65%)
Feb 03, 2026 1.540 1.660 1.470 1.510 540,621 -0.01(-0.66%)
Feb 02, 2026 1.590 1.660 1.230 1.520 17,535,302 +0.22(+16.92%)
Jan 30, 2026 1.350 1.400 1.300 1.300 113,677 -0.09(-6.47%)
Jan 29, 2026 1.440 1.490 1.350 1.390 145,445 -0.07(-4.79%)
Jan 28, 2026 1.490 1.490 1.440 1.460 109,143 -0.03(-2.01%)
Jan 27, 2026 1.580 1.580 1.446 1.490 254,100 -0.14(-8.59%)
Jan 26, 2026 1.600 1.720 1.500 1.630 509,991 +0.19(+13.19%)
Jan 23, 2026 1.480 1.500 1.420 1.440 180,891 -0.06(-4.00%)
Jan 22, 2026 1.390 1.660 1.360 1.500 191,778 +0.02(+1.35%)
Jan 21, 2026 1.500 1.560 1.300 1.480 521,842 -0.26(-14.94%)
Jan 20, 2026 2.000 2.080 1.530 1.740 1,059,871 -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%)
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.