Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ACCESSCORP.XNSA stock page

ACCESS HOLDINGS PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-288.6008.7508.5008.5008.5007,863,565
2022-11-258.5008.7508.5008.6008.6005,811,502
2022-11-248.7008.8008.5008.5008.5008,614,099
2022-11-238.4008.7508.4008.7008.70016,392,113
2022-11-228.2508.4008.2508.4008.4003,626,241
2022-11-218.1008.2508.1008.2508.2503,974,385
2022-11-188.3008.4508.1008.1008.1006,032,703
2022-11-178.3508.5508.3008.3008.3008,092,590
2022-11-168.1008.3508.1008.3508.3505,969,090
2022-11-158.1508.1508.1008.1008.1008,726,487
2022-11-148.0508.1508.0008.1508.15087,923,339
2022-11-118.0508.0507.9508.0508.05081,344,117
2022-11-108.0008.1008.0008.0508.05078,765,207
2022-11-098.1008.1508.0008.0008.0005,354,157
2022-11-088.1008.1008.0008.1008.100128,732,026
2022-11-077.9508.1507.9508.1008.1005,757,372
2022-11-047.9508.1007.9007.9507.950190,372,575
2022-11-037.9008.0007.8507.9507.950112,333,613
2022-11-027.9007.9007.8507.9007.90023,517,978
2022-11-017.8007.9507.7507.9007.90024,681,098
2022-10-317.7007.9507.7007.8007.80016,637,847
2022-10-287.7007.9007.7007.7007.7003,188,746
2022-10-277.7008.0007.7007.7007.7007,004,206
2022-10-268.0008.0007.5007.7007.7006,317,699
2022-10-258.0008.0007.9508.0008.0004,666,383
2022-10-248.0508.0507.9008.0008.0002,570,131
2022-10-218.1508.1508.0008.0508.0508,211,298
2022-10-208.3008.3008.0508.1508.1504,352,392
2022-10-198.3008.3508.2508.3008.3004,442,074
2022-10-188.1508.4008.1508.3008.3008,951,407
2022-10-178.0008.1508.0008.1508.150956,816
2022-10-148.0008.0008.0008.0008.0002,777,240
2022-10-137.7508.0007.7508.0008.0008,450,330
2022-10-127.8007.8007.7507.7507.7502,428,433
2022-10-117.6007.9007.6007.8007.8001,804,450
2022-10-077.6007.6507.6007.6007.6001,843,066
2022-10-067.5007.6007.5007.6007.6003,616,570
2022-10-057.6007.8007.5007.5007.5003,688,344
2022-10-048.0508.0507.6007.6007.6005,197,179
2022-09-308.0508.0508.0008.0508.0507,169,747
2022-09-298.1508.4008.0008.0508.0507,717,020
2022-09-288.4008.4008.1508.1508.1503,468,533
2022-09-278.8008.8008.4008.4008.4001,697,414
2022-09-268.8008.8008.7508.8008.8002,737,876
2022-09-238.3008.8008.3008.8008.8004,095,142
2022-09-228.2008.3508.2008.3008.3008,228,164
2022-09-218.3008.3508.2008.2008.2002,083,380
2022-09-208.3008.4008.3008.3008.3003,267,161
2022-09-198.3008.3008.3008.3008.3001,117,218
2022-09-168.7508.7508.3008.3008.30011,350,050
2022-09-158.9508.9508.4508.7508.75028,471,662
2022-09-148.9008.9508.9008.9508.9505,239,588
2022-09-138.8509.0008.8508.9008.9005,837,459
2022-09-128.8508.9508.8508.8508.8505,245,835
2022-09-098.6508.8508.6508.8508.8502,150,033
2022-09-088.7508.7508.6508.6508.6503,770,256
2022-09-078.7008.7508.7008.7508.7501,804,697
2022-09-068.7508.7508.6508.7008.7004,697,407
2022-09-058.7008.7508.6008.7508.7502,142,762
2022-09-028.5008.8508.5008.7008.7003,669,198
← NewerPage 17 of 21 · 1,238 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.