ACCESS BANK GHANA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 160 |
| 2026-10-14 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1,415 |
| 2026-10-13 | 20.670 | 20.750 | 20.670 | 20.750 | 20.750 | 1,471 |
| 2026-10-12 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 474 |
| 2026-10-09 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 200 |
| 2026-10-08 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 356 |
| 2026-10-07 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 269 |
| 2026-10-06 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 34 |
| 2026-10-05 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 536 |
| 2026-10-02 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 87 |
| 2026-10-01 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 69 |
| 2026-09-30 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 95 |
| 2026-09-29 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 68 |
| 2026-09-28 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 3,653 |
| 2026-09-25 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 22 |
| 2026-09-24 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 120 |
| 2026-09-23 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 386 |
| 2026-09-22 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 52 |
| 2026-09-18 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 1,336 |
| 2026-09-17 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 0 |
| 2026-09-16 | 22.000 | 22.000 | 20.670 | 20.670 | 20.670 | 1,813 |
| 2026-09-15 | 24.430 | 24.430 | 22.000 | 22.000 | 22.000 | 3,307 |
| 2026-09-14 | 22.210 | 24.430 | 22.210 | 24.430 | 24.430 | 2,071 |
| 2026-09-11 | 23.910 | 23.910 | 22.210 | 22.210 | 22.210 | 5,132 |
| 2026-09-10 | 26.560 | 26.560 | 23.910 | 23.910 | 23.910 | 4,135 |
| 2026-09-09 | 29.500 | 29.500 | 26.560 | 26.560 | 26.560 | 1,457 |
| 2026-09-08 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2026-09-07 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1,444 |
| 2026-09-04 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2026-09-03 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2026-09-02 | 30.950 | 30.950 | 29.500 | 29.500 | 29.500 | 2,125 |
| 2026-09-01 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 400 |
| 2026-08-31 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-28 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-27 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-26 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 318 |
| 2026-08-25 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-24 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-21 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-20 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 0 |
| 2026-08-19 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 913 |
| 2026-08-18 | 31.490 | 31.490 | 30.950 | 30.950 | 30.950 | 1,406 |
| 2026-08-17 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 0 |
| 2026-08-14 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 0 |
| 2026-08-13 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 0 |
| 2026-08-12 | 31.890 | 31.890 | 31.490 | 31.490 | 31.490 | 850 |
| 2026-08-11 | 31.890 | 31.890 | 31.890 | 31.890 | 31.890 | 2 |
| 2026-08-10 | 31.890 | 31.890 | 31.890 | 31.890 | 31.890 | 78 |
| 2026-08-07 | 31.900 | 31.900 | 31.890 | 31.890 | 31.890 | 1,009 |
| 2026-08-06 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 16 |
| 2026-08-05 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 207 |
| 2026-08-04 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 102 |
| 2026-08-03 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 79,973 |
| 2026-07-31 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 37 |
| 2026-07-30 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 1,027 |
| 2026-07-29 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 606 |
| 2026-07-28 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 319 |
| 2026-07-27 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 548 |
| 2026-07-24 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 820 |
| 2026-07-23 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 643 |
Page 1 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.