ACCESS BANK GHANA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.200	16.200	16.200	16.200	16.200	806
2025-10-23	16.200	16.200	16.200	16.200	16.200	285
2025-10-22	16.200	16.200	16.200	16.200	16.200	434
2025-10-21	16.200	16.200	16.200	16.200	16.200	691
2025-10-20	16.200	16.200	16.200	16.200	16.200	138
2025-10-17	16.250	16.250	16.200	16.200	16.200	1,017
2025-10-16	16.250	16.250	16.250	16.250	16.250	503
2025-10-15	16.250	16.250	16.250	16.250	16.250	246
2025-10-14	16.340	16.340	16.250	16.250	16.250	25,479
2025-10-13	16.340	16.340	16.340	16.340	16.340	940
2025-10-10	16.340	16.340	16.340	16.340	16.340	1,162
2025-10-09	16.340	16.340	16.340	16.340	16.340	1,222
2025-10-08	16.340	16.340	16.340	16.340	16.340	2,273
2025-10-07	16.340	16.340	16.340	16.340	16.340	341
2025-10-06	16.340	16.340	16.340	16.340	16.340	1,488
2025-10-03	16.340	16.340	16.340	16.340	16.340	4,066
2025-10-02	16.340	16.340	16.340	16.340	16.340	1,279
2025-10-01	16.340	16.340	16.340	16.340	16.340	1,177
2025-09-30	16.340	16.340	16.340	16.340	16.340	692
2025-09-29	16.350	16.350	16.340	16.340	16.340	9,063
2025-09-26	16.350	16.350	16.350	16.350	16.350	776
2025-09-25	16.340	16.350	16.340	16.350	16.350	1,241
2025-09-24	16.350	16.350	16.340	16.340	16.340	2,052
2025-09-23	16.350	16.350	16.350	16.350	16.350	555
2025-09-19	16.350	16.350	16.350	16.350	16.350	784
2025-09-18	16.350	16.350	16.350	16.350	16.350	380
2025-09-17	16.350	16.350	16.350	16.350	16.350	966
2025-09-16	16.350	16.350	16.350	16.350	16.350	452
2025-09-15	16.350	16.350	16.350	16.350	16.350	645
2025-09-12	16.350	16.350	16.350	16.350	16.350	1,086
2025-09-11	16.360	16.360	16.350	16.350	16.350	2,821
2025-09-10	16.360	16.360	16.360	16.360	16.360	190
2025-09-09	16.360	16.360	16.360	16.360	16.360	741
2025-09-08	16.360	16.360	16.360	16.360	16.360	175
2025-09-05	16.360	16.360	16.360	16.360	16.360	632
2025-09-04	16.360	16.360	16.360	16.360	16.360	656
2025-09-03	16.360	16.360	16.360	16.360	16.360	1,212
2025-09-02	16.360	16.360	16.360	16.360	16.360	806
2025-09-01	16.360	16.360	16.360	16.360	16.360	355
2025-08-29	16.360	16.360	16.360	16.360	16.360	281
2025-08-28	16.360	16.360	16.360	16.360	16.360	255
2025-08-27	16.360	16.360	16.360	16.360	16.360	158
2025-08-26	16.370	16.370	16.360	16.360	16.360	1,824
2025-08-25	16.370	16.370	16.370	16.370	16.370	2,421
2025-08-22	16.370	16.370	16.370	16.370	16.370	237
2025-08-21	16.370	16.370	16.370	16.370	16.370	803
2025-08-20	16.370	16.370	16.370	16.370	16.370	712
2025-08-19	16.370	16.370	16.370	16.370	16.370	910
2025-08-18	16.370	16.370	16.370	16.370	16.370	1,013
2025-08-15	16.370	16.370	16.370	16.370	16.370	4,711
2025-08-14	16.370	16.370	16.370	16.370	16.370	0
2025-08-13	16.370	16.370	16.370	16.370	16.370	12,642
2025-08-12	16.370	16.370	16.370	16.370	16.370	11,776
2025-08-11	16.370	16.370	16.370	16.370	16.370	1,061
2025-08-08	16.370	16.370	16.370	16.370	16.370	459
2025-08-07	16.370	16.370	16.370	16.370	16.370	2,375
2025-08-06	16.380	16.380	16.370	16.370	16.370	752
2025-08-05	16.380	16.380	16.380	16.380	16.380	474
2025-08-04	16.380	16.380	16.380	16.380	16.380	1,495
2025-08-01	16.380	16.380	16.380	16.380	16.380	474

← NewerPage 5 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.