ACCESS BANK GHANA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.650	30.650	30.650	30.650	30.650	4,522
2026-04-23	30.650	30.650	30.650	30.650	30.650	662
2026-04-22	30.650	30.650	30.650	30.650	30.650	1,519
2026-04-21	30.650	30.650	30.650	30.650	30.650	1,221
2026-04-20	30.650	30.650	30.650	30.650	30.650	771
2026-04-17	34.030	34.030	30.650	30.650	30.650	2,287
2026-04-16	37.810	37.810	34.030	34.030	34.030	1,000
2026-04-15	42.000	42.000	37.810	37.810	37.810	934
2026-04-14	42.000	42.000	42.000	42.000	42.000	0
2026-04-13	42.000	42.000	42.000	42.000	42.000	3,896
2026-04-10	42.000	42.000	42.000	42.000	42.000	2
2026-04-09	46.620	46.620	42.000	42.000	42.000	788
2026-04-08	46.620	46.620	46.620	46.620	46.620	0
2026-04-07	46.620	46.620	46.620	46.620	46.620	167
2026-04-02	46.620	46.620	46.620	46.620	46.620	0
2026-04-01	46.620	46.620	46.620	46.620	46.620	54
2026-03-31	46.620	46.620	46.620	46.620	46.620	34
2026-03-30	46.620	46.620	46.620	46.620	46.620	41
2026-03-27	46.620	46.620	46.620	46.620	46.620	11
2026-03-26	46.620	46.620	46.620	46.620	46.620	18
2026-03-25	46.620	46.620	46.620	46.620	46.620	332
2026-03-24	46.620	46.620	46.620	46.620	46.620	0
2026-03-19	46.620	46.620	46.620	46.620	46.620	70
2026-03-18	46.620	46.620	46.620	46.620	46.620	615
2026-03-17	46.620	46.620	46.620	46.620	46.620	365
2026-03-16	46.620	46.620	46.620	46.620	46.620	743
2026-03-13	46.620	46.620	46.620	46.620	46.620	1,414
2026-03-12	46.620	46.620	46.620	46.620	46.620	2,680
2026-03-11	46.640	46.640	46.620	46.620	46.620	3,251
2026-03-10	46.640	46.640	46.640	46.640	46.640	21,191
2026-03-09	42.400	46.640	42.400	46.640	46.640	22,562
2026-03-05	42.400	42.400	42.400	42.400	42.400	132
2026-03-04	42.400	42.400	42.400	42.400	42.400	269
2026-03-03	42.400	42.400	42.400	42.400	42.400	470
2026-03-02	38.550	42.400	38.550	42.400	42.400	3,172
2026-02-27	35.050	38.550	35.050	38.550	38.550	7,017
2026-02-26	31.900	35.050	31.900	35.050	35.050	2,001
2026-02-25	29.010	31.900	29.010	31.900	31.900	12,073
2026-02-24	28.400	29.010	28.400	29.010	29.010	8,574
2026-02-23	28.400	28.400	28.400	28.400	28.400	132
2026-02-20	25.900	28.400	25.900	28.400	28.400	586
2026-02-19	23.670	25.900	23.670	25.900	25.900	13,178
2026-02-18	23.670	23.670	23.670	23.670	23.670	0
2026-02-17	23.670	23.670	23.670	23.670	23.670	1
2026-02-16	21.520	23.670	21.520	23.670	23.670	11,000
2026-02-13	19.570	21.520	19.570	21.520	21.520	2,046
2026-02-12	17.800	19.570	17.800	19.570	19.570	4,501
2026-02-11	17.800	17.800	17.800	17.800	17.800	13
2026-02-10	17.800	17.800	17.800	17.800	17.800	14
2026-02-09	17.800	17.800	17.800	17.800	17.800	362
2026-02-06	17.800	17.800	17.800	17.800	17.800	0
2026-02-05	17.800	17.800	17.800	17.800	17.800	181
2026-02-04	16.210	17.800	16.210	17.800	17.800	4,210
2026-02-03	16.210	16.210	16.210	16.210	16.210	115
2026-02-02	16.210	16.210	16.210	16.210	16.210	4,622
2026-01-30	16.210	16.210	16.210	16.210	16.210	0
2026-01-29	16.210	16.210	16.210	16.210	16.210	23
2026-01-28	16.210	16.210	16.210	16.210	16.210	79
2026-01-27	16.210	16.210	16.210	16.210	16.210	0
2026-01-26	16.210	16.210	16.210	16.210	16.210	3

← NewerPage 3 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.