ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-09-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-08-31 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-08-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 100,000 |
| 2022-08-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-08-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-08-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-08-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2022-08-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-08-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-08-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,200 |
| 2022-08-18 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-17 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-16 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,750 |
| 2022-08-05 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,000 |
| 2022-08-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2022-08-02 | 2.780 | 2.880 | 2.780 | 2.780 | 2.780 | 58,469 |
| 2022-08-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 8,805 |
| 2022-07-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,686 |
| 2022-07-28 | 2.510 | 2.530 | 2.510 | 2.530 | 2.530 | 50,000 |
| 2022-07-27 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-26 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-25 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-22 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 100 |
| 2022-07-21 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-20 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-19 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-18 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-15 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-14 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-13 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-12 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-08 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-07 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-06 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-05 | 2.510 | 2.530 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-04 | 2.510 | 2.520 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-07-01 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 0 |
| 2022-06-30 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,077 |
| 2022-06-29 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-28 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-27 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-24 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 100 |
| 2022-06-23 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-22 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-21 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-20 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 660 |
| 2022-06-17 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-16 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-15 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-14 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-13 | 2.290 | 2.510 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-06-10 | 2.290 | 2.400 | 2.290 | 2.290 | 2.290 | 129 |
| 2022-06-09 | 2.290 | 2.400 | 2.290 | 2.290 | 2.290 | 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.