ACCESS BANK GHANA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	2.290	2.400	2.290	2.290	2.290	0
2022-06-07	2.290	2.400	2.290	2.290	2.290	800
2022-06-06	2.290	2.400	2.290	2.290	2.290	0
2022-06-03	2.290	2.400	2.290	2.290	2.290	0
2022-06-02	2.290	2.400	2.290	2.290	2.290	0
2022-06-01	2.290	2.400	2.290	2.290	2.290	0
2022-05-31	2.290	2.400	2.290	2.290	2.290	0
2022-05-30	2.290	2.400	2.290	2.290	2.290	300
2022-05-27	2.290	2.400	2.290	2.290	2.290	0
2022-05-26	2.290	2.400	2.290	2.290	2.290	0
2022-05-25	2.290	2.400	2.290	2.290	2.290	0
2022-05-24	2.290	2.400	2.290	2.290	2.290	0
2022-05-23	2.290	2.400	2.290	2.290	2.290	0
2022-05-20	2.290	2.400	2.290	2.290	2.290	0
2022-05-19	2.290	2.300	2.290	2.290	2.290	0
2022-05-18	2.290	2.300	2.290	2.290	2.290	0
2022-05-17	2.290	2.300	2.290	2.290	2.290	2
2022-05-16	2.290	2.300	2.290	2.290	2.290	0
2022-05-13	2.290	2.300	2.290	2.290	2.290	0
2022-05-12	2.290	2.300	2.290	2.290	2.290	0
2022-05-11	2.290	2.300	2.290	2.290	2.290	0
2022-05-10	2.290	2.300	2.290	2.290	2.290	0
2022-05-09	2.290	2.300	2.290	2.290	2.290	0
2022-05-06	2.290	2.300	2.290	2.290	2.290	0
2022-05-05	2.290	2.300	2.290	2.290	2.290	0
2022-05-04	2.290	2.300	2.290	2.290	2.290	0
2022-04-29	2.290	2.300	2.290	2.290	2.290	0
2022-04-28	2.290	2.300	2.290	2.290	2.290	0
2022-04-27	2.290	2.300	2.290	2.290	2.290	750
2022-04-26	2.290	2.300	2.290	2.290	2.290	0
2022-04-25	2.290	2.300	2.290	2.290	2.290	0
2022-04-22	2.290	2.300	2.290	2.290	2.290	0
2022-04-21	2.290	2.300	2.290	2.290	2.290	0
2022-04-20	2.290	2.300	2.290	2.290	2.290	0
2022-04-19	2.290	2.500	2.290	2.290	2.290	130
2022-04-14	2.290	2.500	2.290	2.290	2.290	1,919
2022-04-13	2.290	2.290	2.290	2.290	2.290	0
2022-04-12	2.290	2.290	2.290	2.290	2.290	0
2022-04-11	2.290	2.290	2.290	2.290	2.290	1,250
2022-04-08	2.090	2.090	2.090	2.090	2.090	0
2022-04-07	2.090	2.090	2.090	2.090	2.090	250
2022-04-06	2.090	2.090	2.090	2.090	2.090	0
2022-04-05	2.090	2.090	2.090	2.090	2.090	11,525
2022-04-04	2.090	2.090	2.090	2.090	2.090	0
2022-04-01	2.090	2.090	2.090	2.090	2.090	0
2022-03-31	2.090	2.090	2.090	2.090	2.090	800
2022-03-30	2.090	2.090	2.090	2.090	2.090	0
2022-03-29	2.090	2.090	2.090	2.090	2.090	0
2022-03-28	2.090	2.090	2.090	2.090	2.090	0
2022-03-25	2.090	2.090	2.090	2.090	2.090	0
2022-03-24	2.090	2.090	2.090	2.090	2.090	0
2022-03-23	2.090	2.090	2.090	2.090	2.090	1,000
2022-03-22	1.900	1.900	1.900	1.900	1.900	0
2022-03-21	1.900	1.900	1.900	1.900	1.900	0
2022-03-18	1.900	1.900	1.900	1.900	1.900	9,502
2022-03-17	1.900	1.900	1.900	1.900	1.900	0
2022-03-16	1.900	1.900	1.900	1.900	1.900	0
2022-03-15	1.900	1.900	1.900	1.900	1.900	492
2022-03-14	1.900	1.900	1.720	1.900	1.900	434,573
2022-03-11	1.900	1.900	1.720	1.900	1.900	132,846

← NewerPage 19 of 21 · 1,237 trading daysOlder →

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.