ACCESS BANK GHANA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.210	16.210	16.210	16.210	16.210	7
2026-01-22	16.210	16.210	16.210	16.210	16.210	28
2026-01-21	16.200	16.210	16.200	16.210	16.210	20,001
2026-01-20	16.200	16.200	16.200	16.200	16.200	1
2026-01-19	16.200	16.200	16.200	16.200	16.200	0
2026-01-16	16.200	16.200	16.200	16.200	16.200	183
2026-01-15	16.200	16.200	16.200	16.200	16.200	246
2026-01-14	16.200	16.200	16.200	16.200	16.200	47
2026-01-13	16.200	16.200	16.200	16.200	16.200	4,122
2026-01-12	16.200	16.200	16.200	16.200	16.200	257
2026-01-08	16.200	16.200	16.200	16.200	16.200	2
2026-01-07	16.200	16.200	16.200	16.200	16.200	411
2026-01-06	16.200	16.200	16.200	16.200	16.200	37
2026-01-05	16.200	16.200	16.200	16.200	16.200	107
2026-01-02	16.200	16.200	16.200	16.200	16.200	81
2025-12-31	16.200	16.200	16.200	16.200	16.200	122
2025-12-30	16.200	16.200	16.200	16.200	16.200	407
2025-12-29	16.200	16.200	16.200	16.200	16.200	12
2025-12-24	16.200	16.200	16.200	16.200	16.200	267
2025-12-23	16.200	16.200	16.200	16.200	16.200	110
2025-12-22	16.200	16.200	16.200	16.200	16.200	59
2025-12-19	16.200	16.200	16.200	16.200	16.200	40
2025-12-18	16.200	16.200	16.200	16.200	16.200	4,330
2025-12-17	16.200	16.200	16.200	16.200	16.200	235
2025-12-16	16.080	16.200	16.080	16.200	16.200	12,330
2025-12-15	16.080	16.080	16.080	16.080	16.080	2
2025-12-12	16.080	16.080	16.080	16.080	16.080	928
2025-12-11	16.080	16.080	16.080	16.080	16.080	78
2025-12-10	16.080	16.080	16.080	16.080	16.080	162
2025-12-09	16.080	16.080	16.080	16.080	16.080	143
2025-12-08	16.080	16.080	16.080	16.080	16.080	1,174
2025-12-04	16.080	16.080	16.080	16.080	16.080	3
2025-12-03	16.080	16.080	16.080	16.080	16.080	27
2025-12-02	16.080	16.080	16.080	16.080	16.080	62
2025-12-01	16.080	16.080	16.080	16.080	16.080	563
2025-11-28	16.080	16.080	16.080	16.080	16.080	2,129
2025-11-27	16.200	16.200	16.080	16.080	16.080	1,747
2025-11-26	16.200	16.200	16.200	16.200	16.200	39
2025-11-25	16.200	16.200	16.200	16.200	16.200	72
2025-11-24	16.200	16.200	16.200	16.200	16.200	27
2025-11-21	16.200	16.200	16.200	16.200	16.200	630
2025-11-20	16.200	16.200	16.200	16.200	16.200	658
2025-11-19	16.200	16.200	16.200	16.200	16.200	306
2025-11-18	16.200	16.200	16.200	16.200	16.200	0
2025-11-17	16.200	16.200	16.200	16.200	16.200	1,116
2025-11-14	16.190	16.200	16.190	16.200	16.200	48
2025-11-13	16.190	16.190	16.190	16.190	16.190	15,497
2025-11-12	16.190	16.190	16.190	16.190	16.190	13,158
2025-11-11	16.190	16.190	16.190	16.190	16.190	15
2025-11-10	16.190	16.190	16.190	16.190	16.190	249
2025-11-07	16.200	16.200	16.190	16.190	16.190	12,246
2025-11-06	16.200	16.200	16.200	16.200	16.200	150
2025-11-05	16.200	16.200	16.200	16.200	16.200	346
2025-11-04	16.200	16.200	16.200	16.200	16.200	1,341
2025-11-03	16.200	16.200	16.200	16.200	16.200	24,052
2025-10-31	16.200	16.200	16.200	16.200	16.200	8,765
2025-10-30	16.200	16.200	16.200	16.200	16.200	645
2025-10-29	16.200	16.200	16.200	16.200	16.200	23
2025-10-28	16.200	16.200	16.200	16.200	16.200	304
2025-10-27	16.200	16.200	16.200	16.200	16.200	1,241

← NewerPage 4 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.