Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ACCESSCORP.XNSA stock page

ACCESS HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	28.400	29.000	28.050	28.300	28.300	16,975,338
2026-10-14	28.000	29.000	27.500	28.400	28.400	99,365,975
2026-10-13	28.250	29.000	27.600	28.000	28.000	57,019,841
2026-10-12	29.500	29.500	28.150	28.250	28.250	33,283,797
2026-10-09	30.000	30.000	29.400	29.500	29.500	19,187,927
2026-10-08	30.000	30.000	29.500	30.000	30.000	42,942,881
2026-10-07	30.300	30.450	29.150	30.000	30.000	25,277,007
2026-10-06	30.450	30.450	30.000	30.300	30.300	192,575,788
2026-10-05	30.500	31.000	30.000	30.450	30.450	440,652,920
2026-10-02	30.400	31.500	30.000	30.500	30.500	183,563,394
2026-09-30	31.100	31.100	30.400	30.400	30.400	18,681,342
2026-09-29	31.850	31.900	30.150	31.100	31.100	41,810,896
2026-09-28	31.550	32.000	31.050	31.850	31.850	56,329,632
2026-09-25	30.500	31.550	30.200	31.550	31.550	72,595,888
2026-09-24	30.500	31.000	30.050	30.500	30.500	43,717,665
2026-09-23	30.150	30.550	29.900	30.500	30.500	27,202,331
2026-09-22	29.950	30.450	29.250	30.150	30.150	62,425,101
2026-09-21	29.150	30.000	29.000	29.950	29.950	22,663,142
2026-09-18	29.200	29.400	28.950	29.150	29.150	13,358,496

Page 1 of 1 · 19 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.