ACCESS BANK GHANA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.380	16.380	16.380	16.380	16.380	364
2025-07-30	16.380	16.380	16.380	16.380	16.380	2,089
2025-07-29	16.380	16.380	16.380	16.380	16.380	2,180
2025-07-28	16.390	16.390	16.380	16.380	16.380	572
2025-07-25	16.390	16.390	16.390	16.390	16.390	543
2025-07-24	16.390	16.390	16.390	16.390	16.390	420
2025-07-23	16.390	16.390	16.390	16.390	16.390	288
2025-07-22	16.390	16.390	16.390	16.390	16.390	659
2025-07-21	16.390	16.390	16.390	16.390	16.390	891
2025-07-18	16.390	16.390	16.390	16.390	16.390	632
2025-07-17	16.390	16.390	16.390	16.390	16.390	546
2025-07-16	16.390	16.390	16.390	16.390	16.390	1,178
2025-07-15	16.390	16.390	16.390	16.390	16.390	1,050
2025-07-14	16.390	16.390	16.390	16.390	16.390	1,526
2025-07-11	16.400	16.400	16.390	16.390	16.390	7,121
2025-07-10	16.390	16.400	16.390	16.400	16.400	13,500
2025-07-09	16.400	16.400	16.390	16.390	16.390	100
2025-07-08	16.400	16.400	16.400	16.400	16.400	12,952
2025-07-07	14.950	16.400	14.950	16.400	16.400	1,033
2025-07-03	13.600	14.950	13.600	14.950	14.950	6,000
2025-07-02	13.600	13.600	13.600	13.600	13.600	200
2025-07-01	13.600	13.600	13.600	13.600	13.600	0
2025-06-30	13.600	13.600	13.600	13.600	13.600	0
2025-06-27	13.600	13.600	13.600	13.600	13.600	0
2025-06-26	13.600	13.600	13.600	13.600	13.600	2
2025-06-25	13.600	13.600	13.600	13.600	13.600	0
2025-06-24	13.600	13.600	13.600	13.600	13.600	0
2025-06-23	13.600	13.600	13.600	13.600	13.600	0
2025-06-20	13.600	13.600	13.600	13.600	13.600	2
2025-06-19	13.120	13.600	13.120	13.600	13.600	5,005
2025-06-18	13.120	13.120	13.120	13.120	13.120	0
2025-06-17	13.120	13.120	13.120	13.120	13.120	0
2025-06-16	13.120	13.120	13.120	13.120	13.120	0
2025-06-13	13.120	13.120	13.120	13.120	13.120	12
2025-06-12	13.120	13.120	13.120	13.120	13.120	0
2025-06-11	13.120	13.120	13.120	13.120	13.120	25,036
2025-06-10	11.130	13.120	11.130	13.120	13.120	350
2025-06-09	11.130	11.130	11.130	11.130	11.130	0
2025-06-05	11.130	11.130	11.130	11.130	11.130	0
2025-06-04	13.120	13.120	11.130	11.130	11.130	1,000
2025-06-03	12.200	13.120	12.200	13.120	13.120	1,775
2025-06-02	11.130	12.200	11.130	12.200	12.200	2,408
2025-05-30	11.130	11.130	11.130	11.130	11.130	0
2025-05-29	10.120	11.130	10.120	11.130	11.130	1,000
2025-05-28	10.120	10.120	10.120	10.120	10.120	0
2025-05-27	10.120	10.120	10.120	10.120	10.120	14,979
2025-05-26	9.200	10.120	9.200	10.120	10.120	14,979
2025-05-23	9.200	9.200	9.200	9.200	9.200	936
2025-05-22	9.200	9.200	9.200	9.200	9.200	0
2025-05-21	9.200	9.200	9.200	9.200	9.200	500
2025-05-20	9.200	9.200	9.200	9.200	9.200	64
2025-05-19	9.200	9.200	9.200	9.200	9.200	30
2025-05-16	9.200	9.200	9.200	9.200	9.200	0
2025-05-15	9.200	9.200	9.200	9.200	9.200	0
2025-05-14	9.200	9.200	9.200	9.200	9.200	0
2025-05-13	9.200	9.200	9.200	9.200	9.200	0
2025-05-12	9.200	9.200	9.200	9.200	9.200	0
2025-05-09	9.200	9.200	9.200	9.200	9.200	0
2025-05-08	9.200	9.200	9.200	9.200	9.200	250
2025-05-07	9.200	9.200	9.200	9.200	9.200	0

← NewerPage 6 of 21 · 1,239 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.