ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1.900 | 1.900 | 1.720 | 1.900 | 1.900 | 13,200 |
| 2022-03-09 | 1.900 | 1.900 | 1.720 | 1.900 | 1.900 | 175 |
| 2022-03-08 | 1.900 | 1.900 | 1.720 | 1.900 | 1.900 | 22 |
| 2022-03-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,517 |
| 2022-03-03 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 1,911 |
| 2022-03-02 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 2,000 |
| 2022-03-01 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 0 |
| 2022-02-28 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 2,167 |
| 2022-02-25 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 12,128 |
| 2022-02-24 | 2.020 | 2.020 | 1.900 | 2.020 | 2.020 | 9 |
| 2022-02-23 | 2.020 | 2.020 | 1.900 | 2.020 | 2.020 | 100 |
| 2022-02-22 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 47,920 |
| 2022-02-21 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 2,322 |
| 2022-02-18 | 2.330 | 2.330 | 2.100 | 2.150 | 2.150 | 16,798 |
| 2022-02-17 | 2.330 | 2.330 | 2.100 | 2.330 | 2.330 | 250 |
| 2022-02-16 | 2.330 | 2.330 | 2.100 | 2.330 | 2.330 | 0 |
| 2022-02-15 | 2.330 | 2.330 | 2.100 | 2.330 | 2.330 | 0 |
| 2022-02-14 | 2.330 | 2.330 | 2.100 | 2.330 | 2.330 | 25 |
| 2022-02-11 | 2.330 | 2.330 | 2.100 | 2.330 | 2.330 | 662 |
| 2022-02-10 | 2.580 | 2.580 | 2.330 | 2.330 | 2.330 | 1,500 |
| 2022-02-09 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2022-02-08 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 5 |
| 2022-02-07 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1,000 |
| 2022-02-04 | 2.850 | 2.850 | 2.580 | 2.850 | 2.850 | 0 |
| 2022-02-03 | 2.850 | 2.850 | 2.580 | 2.850 | 2.850 | 0 |
| 2022-02-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-02-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-01-31 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,705 |
| 2022-01-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 300 |
| 2022-01-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2022-01-26 | 3.150 | 3.150 | 2.850 | 3.150 | 3.150 | 0 |
| 2022-01-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 30 |
| 2022-01-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 160 |
| 2022-01-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 174 |
| 2022-01-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-01-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,030 |
| 2021-12-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 11,232 |
| 2021-12-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 354 |
| 2021-12-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2021-12-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 300 |
| 2021-12-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 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.