Accordant Group Limited (AGL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 10:19AM NZST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 25 June 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 202 |
| 24 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 21 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 20 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 19 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 51 |
| 18 June 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 10,024 |
| 17 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 14 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 13 June 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 12 June 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 2,369 |
| 11 June 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 23,174 |
| 10 June 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 5,871 |
| 07 June 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 69 |
| 06 June 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 402 |
| 05 June 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 32,197 |
| 04 June 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,449 |
| 31 May 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 23,395 |
| 30 May 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 4,130 |
| 29 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,054 |
| 28 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 731 |
| 27 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,905 |
| 24 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 554 |
| 23 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 292 |
| 22 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 45 |
| 21 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 121 |
| 20 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,297 |
| 17 May 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 53,124 |
| 16 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 1,015 |
| 15 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 27 |
| 14 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 138 |
| 13 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 117 |
| 09 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 18,218 |
| 08 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 11,990 |
| 07 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 438 |
| 06 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 8,467 |
| 03 May 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 491 |
| 02 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 157 |
| 01 May 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,067 |
| 30 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,777 |
| 29 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 221 |
| 26 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,996 |
| 24 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,017 |
| 23 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 41 |
| 22 Apr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 2,118 |
| 19 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,274 |
| 18 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 116 |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 138 |
| 12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,887 |
| 10 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1 |
| 09 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 08 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 8,694 |
| 05 Apr 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 22,323 |
| 04 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 555 |
| 03 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 593 |
| 02 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 634 |
| 28 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 98 |
| 27 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 26 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 48 |
| 25 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 20,009 |
| 22 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 18,821 |
| 21 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 17,341 |
| 20 Mar 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 6,861 |
| 19 Mar 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 581 |
| 18 Mar 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 601 |
| 15 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 27 |
| 14 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 61 |
| 13 Mar 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 2,440 |
| 12 Mar 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 6,496 |
| 11 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 10,813 |
| 08 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 07 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 06 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,208 |
| 05 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 137 |
| 04 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 2,813 |
| 01 Mar 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 12,724 |
| 29 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 85 |
| 28 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 11,972 |
| 27 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 30 |
| 23 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,651 |
| 22 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 38 |
| 21 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 20 Feb 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 15,591 |
| 19 Feb 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 183 |
| 16 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 4,015 |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 109 |
| 14 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,024 |
| 13 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 28 |
| 12 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 4,110 |
| 09 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 3,771 |
| 08 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,983 |
| 07 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 9,261 |
| 05 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 489 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.