ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-18 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2022-11-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,184 |
| 2022-11-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 26 |
| 2022-11-11 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5,262 |
| 2022-11-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,538 |
| 2022-11-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 48 |
| 2022-11-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 12 |
| 2022-10-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3 |
| 2022-10-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 494 |
| 2022-10-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5 |
| 2022-10-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 30 |
| 2022-10-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 56 |
| 2022-10-18 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-14 | 4.010 | 4.150 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-13 | 4.010 | 4.200 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-12 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-11 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-10 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-07 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-06 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-05 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-04 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-10-03 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-30 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 298 |
| 2022-09-29 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-28 | 4.010 | 4.400 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,728 |
| 2022-09-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 4,500 |
| 2022-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-20 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 2,000 |
| 2022-09-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-09-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-09-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-09-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,394 |
| 2022-09-09 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-09-08 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-09-07 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-09-06 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-09-05 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 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.