ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4 |
| 2024-08-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,004 |
| 2024-08-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2024-08-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,013 |
| 2024-07-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2024-07-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 14 |
| 2024-07-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2024-06-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 14 |
| 2024-06-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2 |
| 2024-06-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 250 |
| 2024-06-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 42 |
| 2024-05-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2 |
| 2024-05-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 9 |
| 2024-05-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15 |
| 2024-05-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 471 |
| 2024-05-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,734 |
| 2024-05-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7 |
| 2024-05-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 41 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.