ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-05-06 | 9.120 | 9.200 | 9.120 | 9.200 | 9.200 | 1,189 |
| 2025-05-05 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 57 |
| 2025-05-02 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-30 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 100 |
| 2025-04-29 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-28 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 11 |
| 2025-04-25 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-24 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 16 |
| 2025-04-23 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-22 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-17 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 10 |
| 2025-04-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-15 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-14 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-11 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-10 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-09 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 5 |
| 2025-04-08 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-07 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 53 |
| 2025-04-04 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-04-03 | 9.100 | 9.120 | 9.100 | 9.120 | 9.120 | 10,212 |
| 2025-04-02 | 9.070 | 9.100 | 9.070 | 9.100 | 9.100 | 1,400 |
| 2025-03-28 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2025-03-27 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2025-03-26 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2025-03-25 | 8.270 | 9.070 | 8.270 | 9.070 | 9.070 | 1,000 |
| 2025-03-24 | 8.260 | 8.270 | 8.260 | 8.270 | 8.270 | 107,129 |
| 2025-03-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 45,874 |
| 2025-03-20 | 8.250 | 8.260 | 8.250 | 8.260 | 8.260 | 10,613 |
| 2025-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-18 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 1,000 |
| 2025-03-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-03-14 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 436,386 |
| 2025-03-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2025-03-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2025-03-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-04 | 6.820 | 7.500 | 6.820 | 7.500 | 7.500 | 1,000 |
| 2025-03-03 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-02-28 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-02-27 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-02-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-02-25 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3 |
| 2025-02-24 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-02-21 | 6.200 | 6.820 | 6.200 | 6.820 | 6.820 | 1,000 |
| 2025-02-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 40 |
| 2025-02-14 | 5.720 | 6.200 | 5.720 | 6.200 | 6.200 | 1,000 |
| 2025-02-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 9 |
| 2025-02-12 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-11 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 |
| 2025-02-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-06 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 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.