ACCESS HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 8.700 | 8.700 | 8.700 | 8.700 | 6.238 | 11,078,280 |
| 2021-12-06 | 8.700 | 8.700 | 8.700 | 8.700 | 6.238 | 6,956,572 |
| 2021-12-03 | 8.900 | 8.900 | 8.900 | 8.900 | 6.382 | 18,721,801 |
| 2021-12-02 | 9.000 | 9.000 | 9.000 | 9.000 | 6.454 | 18,964,939 |
| 2021-12-01 | 9.000 | 9.000 | 9.000 | 9.000 | 6.454 | 7,903,419 |
| 2021-11-30 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 42,181,449 |
| 2021-11-29 | 9.100 | 9.100 | 9.100 | 9.100 | 6.525 | 10,902,790 |
| 2021-11-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.454 | 28,109,461 |
| 2021-11-25 | 9.100 | 9.100 | 9.100 | 9.100 | 6.525 | 13,938,330 |
| 2021-11-24 | 9.150 | 9.150 | 9.150 | 9.150 | 6.561 | 14,118,420 |
| 2021-11-23 | 9.250 | 9.250 | 9.250 | 9.250 | 6.633 | 13,091,170 |
| 2021-11-22 | 9.100 | 9.100 | 9.100 | 9.100 | 6.525 | 9,770,473 |
| 2021-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 6.454 | 17,487,330 |
| 2021-11-18 | 9.100 | 9.100 | 9.100 | 9.100 | 6.525 | 10,008,020 |
| 2021-11-17 | 9.100 | 9.100 | 9.100 | 9.100 | 6.525 | 9,465,683 |
| 2021-11-16 | 9.350 | 9.350 | 9.350 | 9.350 | 6.704 | 8,850,486 |
| 2021-11-15 | 9.400 | 9.400 | 9.400 | 9.400 | 6.740 | 44,173,801 |
| 2021-11-12 | 9.350 | 9.350 | 9.350 | 9.350 | 6.704 | 8,900,626 |
| 2021-11-11 | 9.350 | 9.350 | 9.350 | 9.350 | 6.704 | 9,289,303 |
| 2021-11-10 | 9.400 | 9.400 | 9.400 | 9.400 | 6.740 | 12,791,770 |
| 2021-11-09 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 15,272,560 |
| 2021-11-08 | 9.450 | 9.450 | 9.450 | 9.450 | 6.776 | 7,508,768 |
| 2021-11-05 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 21,517,480 |
| 2021-11-04 | 9.250 | 9.250 | 9.250 | 9.250 | 6.633 | 4,247,749 |
| 2021-11-03 | 9.300 | 9.300 | 9.300 | 9.300 | 6.669 | 11,754,960 |
| 2021-11-02 | 9.300 | 9.300 | 9.300 | 9.300 | 6.669 | 6,944,417 |
| 2021-11-01 | 9.450 | 9.450 | 9.450 | 9.450 | 6.776 | 12,679,960 |
| 2021-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 12,636,630 |
| 2021-10-28 | 9.450 | 9.450 | 9.450 | 9.450 | 6.776 | 28,970,881 |
| 2021-10-27 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 12,625,360 |
| 2021-10-26 | 9.450 | 9.450 | 9.450 | 9.450 | 6.776 | 13,027,410 |
| 2021-10-25 | 9.450 | 9.450 | 9.450 | 9.450 | 6.776 | 15,615,600 |
| 2021-10-22 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 22,681,990 |
| 2021-10-21 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 13,034,380 |
| 2021-10-20 | 9.500 | 9.500 | 9.500 | 9.500 | 6.812 | 27,854,830 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 0.0205 NGN |
| 2024-10-04 | 0.4500 NGN |
| 2024-04-12 | 1.8000 NGN |
| 2023-10-06 | 0.3000 NGN |
| 2023-05-10 | 1.3000 NGN |
| 2022-09-29 | 0.2000 NGN |
| 2022-04-20 | 0.7000 NGN |
| 2021-09-17 | 0.3000 NGN |
| 2021-04-16 | 0.5500 NGN |
| 2020-09-18 | 0.2500 NGN |
| 2020-04-15 | 0.4000 NGN |
| 2019-09-24 | 0.2500 NGN |
| 2019-04-12 | 0.2500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.