Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACCESSCORP.XNSA stock page

ACCESS HOLDINGS PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-1617.25017.35017.25017.25017.2508,241,745
2023-11-1517.20017.30017.20017.25017.25010,565,446
2023-11-1417.30017.35017.20017.20017.20018,398,371
2023-11-1317.35017.35017.25017.30017.30010,092,047
2023-11-1017.30017.40017.30017.35017.3506,897,850
2023-11-0917.35017.35017.20017.30017.30010,723,902
2023-11-0817.20017.35017.20017.35017.3504,208,213
2023-11-0717.20017.40017.10017.20017.20010,211,715
2023-11-0617.20017.25017.20017.20017.20019,502,847
2023-11-0317.40017.40017.20017.20017.2009,482,803
2023-11-0217.90017.90017.30017.40017.40024,545,252
2023-11-0117.15017.90017.15017.90017.90036,693,960
2023-10-3117.15017.15017.05017.15017.15027,435,444
2023-10-3016.95017.15016.95017.15017.15016,996,661
2023-10-2716.95016.95016.75016.95016.95014,950,914
2023-10-2616.85017.00016.85016.95016.95020,555,571
2023-10-2516.55017.10016.55016.85016.85043,186,594
2023-10-2416.55016.60016.45016.55016.55050,780,345
2023-10-2316.45016.65016.30016.55016.55040,348,130
2023-10-2016.35016.50016.05016.45016.45011,240,554
2023-10-1916.75016.80016.30016.35016.35022,173,522
2023-10-1816.95016.95016.75016.75016.75035,606,561
2023-10-1716.15016.95016.15016.95016.95033,319,637
2023-10-1615.85016.20015.80016.15016.1509,429,727
2023-10-1315.75015.85015.75015.85015.85023,509,789
2023-10-1215.70015.85015.70015.75015.75054,479,214
2023-10-1115.75015.75015.65015.70015.70038,974,272
2023-10-1015.95015.95015.70015.75015.75031,088,033
2023-10-0916.05016.05015.95015.95015.95029,171,807
2023-10-0615.85016.20015.85016.05016.05029,694,038
2023-10-0516.10016.30016.00016.15016.15015,530,639
2023-10-0416.05016.20016.05016.10016.10015,480,059
2023-10-0315.75016.05015.75016.05016.05019,916,349
2023-09-2915.50015.85015.50015.75015.75021,042,807
2023-09-2815.55015.75015.45015.50015.50045,877,960
2023-09-2615.70016.00015.50015.55015.55049,971,244
2023-09-2515.55016.40015.55015.55015.550113,391,215
2023-09-2216.90017.30016.90017.25017.25033,005,550
2023-09-2117.20017.30016.90016.90016.90040,144,810
2023-09-2017.40017.45017.20017.20017.20032,530,986
2023-09-1917.45017.45017.35017.40017.40023,619,019
2023-09-1817.20017.95017.20017.45017.45040,186,184
2023-09-1517.00017.25016.70017.20017.20016,614,840
2023-09-1416.85017.00016.50017.00017.00028,667,483
2023-09-1315.35016.85015.35016.85016.85063,556,965
2023-09-1216.00016.00014.45015.35015.35069,448,221
2023-09-1117.50017.50016.00016.00016.00057,668,511
2023-09-0817.40017.50017.35017.50017.50036,251,457
2023-09-0717.25017.50017.25017.40017.40020,803,660
2023-09-0617.25017.45017.00017.25017.25018,534,280
2023-09-0517.65017.65017.15017.25017.25042,110,310
2023-09-0417.20018.80017.20017.65017.65050,598,064
2023-09-0116.60017.40016.60017.20017.20034,545,018
2023-08-3116.50016.60016.35016.60016.60011,889,576
2023-08-3016.55016.55016.00016.50016.50026,652,150
2023-08-2916.00016.80016.00016.55016.55025,354,347
2023-08-2816.55016.55016.00016.00016.00043,702,338
2023-08-2516.25016.65016.20016.55016.5508,285,014
2023-08-2416.80016.80015.85016.25016.25054,725,412
2023-08-2316.85016.90016.80016.80016.8006,901,996
← NewerPage 13 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-300.0205 NGN
2024-10-040.4500 NGN
2024-04-121.8000 NGN
2023-10-060.3000 NGN
2023-05-101.3000 NGN
2022-09-290.2000 NGN
2022-04-200.7000 NGN
2021-09-170.3000 NGN
2021-04-160.5500 NGN
2020-09-180.2500 NGN
2020-04-150.4000 NGN
2019-09-240.2500 NGN
2019-04-120.2500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.