ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,107 |
| 2023-11-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2023-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40 |
| 2023-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-11-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,419 |
| 2023-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,071 |
| 2023-11-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,059 |
| 2023-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 33 |
| 2023-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,005 |
| 2023-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 76 |
| 2023-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20,421 |
| 2023-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 95 |
| 2023-10-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 350 |
| 2023-10-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 17,837 |
| 2023-10-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 481 |
| 2023-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8 |
| 2023-10-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-10 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 2,768 |
| 2023-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2023-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 701 |
| 2023-10-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-10-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-10-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,340 |
| 2023-09-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,479 |
| 2023-09-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2023-09-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 23,861 |
| 2023-09-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-14 | 2.820 | 3.100 | 2.820 | 3.100 | 3.100 | 34,871 |
| 2023-09-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 87 |
| 2023-09-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-07 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-06 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 100 |
| 2023-09-04 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-09-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-08-31 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-08-30 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-08-29 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-08-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
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.