ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2 |
| 2024-11-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 44 |
| 2024-10-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 30 |
| 2024-10-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2024-10-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15 |
| 2024-10-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 73,783 |
| 2024-10-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 53 |
| 2024-10-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 103 |
| 2024-10-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 291 |
| 2024-10-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10,066 |
| 2024-09-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 237,443 |
| 2024-09-27 | 4.800 | 4.800 | 4.320 | 4.320 | 4.320 | 1,344 |
| 2024-09-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 31 |
| 2024-09-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2024-09-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 173 |
| 2024-09-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-09-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-09-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 126 |
| 2024-09-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 75 |
| 2024-09-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 45 |
| 2024-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 78 |
| 2024-09-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2024-09-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25,137 |
| 2024-09-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 110,155 |
| 2024-09-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 299 |
| 2024-09-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 332 |
| 2024-09-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 26,088 |
| 2024-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2024-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-09-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 80 |
| 2024-09-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2024-08-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 9 |
| 2024-08-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
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.