ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 24 |
| 2024-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2024-05-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,031 |
| 2024-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-05-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 69 |
| 2024-05-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 36 |
| 2024-05-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 68 |
| 2024-05-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,216 |
| 2024-05-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 95 |
| 2024-04-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-04-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2024-04-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 716 |
| 2024-04-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-04-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 450 |
| 2024-04-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 40 |
| 2024-04-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-04-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 73 |
| 2024-04-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-04-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-04-15 | 4.450 | 4.800 | 4.450 | 4.800 | 4.800 | 17,000 |
| 2024-04-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2024-04-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-04-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,453 |
| 2024-03-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-03-27 | 4.050 | 4.450 | 4.050 | 4.450 | 4.450 | 5,499 |
| 2024-03-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 17 |
| 2024-03-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2024-03-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 222 |
| 2024-03-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,770 |
| 2024-03-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,230 |
| 2024-03-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2024-03-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-03-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,297 |
| 2024-02-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 38,703 |
| 2024-02-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 79 |
| 2024-02-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 250 |
| 2024-02-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-02-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2024-02-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-02-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 25 |
| 2024-02-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 185 |
| 2024-02-19 | 3.700 | 4.050 | 3.700 | 4.050 | 4.050 | 1,000 |
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.