ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1 |
| 2025-01-31 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-01-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-01-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-01-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-01-27 | 5.200 | 5.720 | 5.200 | 5.720 | 5.720 | 1,000 |
| 2025-01-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6 |
| 2025-01-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 892 |
| 2025-01-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2025-01-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-01-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-01-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 256 |
| 2025-01-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-01-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3 |
| 2024-12-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 7,000 |
| 2024-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-23 | 4.750 | 5.200 | 4.750 | 5.200 | 5.200 | 1,000 |
| 2024-12-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 20 |
| 2024-12-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2024-12-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2024-12-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2 |
| 2024-12-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 42 |
| 2024-11-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3,000 |
| 2024-11-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 625 |
| 2024-11-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2024-11-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2024-11-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6 |
| 2024-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-08 | 4.320 | 4.750 | 4.320 | 4.750 | 4.750 | 1,000 |
| 2024-11-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 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.