Accordant Group Limited (AGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.5800

-0.0200

(-3.33%)

At close: 11:03AM NZST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Jan 2024	0.9800	0.9900	0.9800	0.9900	0.9900	990
30 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
29 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	115
26 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
25 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
24 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
23 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
22 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	174
19 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
18 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
17 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	625
16 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,241
15 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,446
12 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	675
11 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
10 Jan 2024	0.8900	0.9000	0.8900	0.9000	0.9000	3,942
09 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
08 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	301
05 Jan 2024	0.9100	0.9100	0.9000	0.9000	0.9000	2,172
04 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,154
03 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,630
29 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	172
28 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	1,426
27 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
22 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
21 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
20 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	2,067
19 Dec 2023	0.8700	0.9000	0.8700	0.9000	0.9000	32,656
18 Dec 2023	0.9200	0.9200	0.9000	0.9000	0.9000	4,274
15 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
14 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
13 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
12 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
11 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	582
08 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	447
07 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
06 Dec 2023	0.9800	0.9800	0.9700	0.9700	0.9700	3,313
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Accordant Group Limited (AGL.NZ)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)