Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	99,028
Aug 12, 2025	0.72	0.72	0.71	0.72	0.72	0.99%	150,863
Aug 11, 2025	0.71	0.72	0.71	0.71	0.71	-0.28%	128,691
Aug 8, 2025	0.71	0.72	0.71	0.71	0.71	0.28%	126,085
Aug 7, 2025	0.71	0.71	0.70	0.71	0.71	1.72%	104,534
Aug 6, 2025	0.71	0.71	0.70	0.70	0.70	-1.55%	99,001
Aug 5, 2025	0.71	0.71	0.70	0.71	0.71	0.42%	127,859
Aug 4, 2025	0.70	0.72	0.70	0.71	0.71	-0.28%	231,580
Aug 1, 2025	0.70	0.71	0.69	0.71	0.71	0.28%	404,135
Jul 31, 2025	0.72	0.72	0.71	0.71	0.71	-0.56%	75,200
Jul 30, 2025	0.71	0.72	0.70	0.71	0.71	1.14%	106,645
Jul 29, 2025	0.70	0.71	0.70	0.70	0.70	0.29%	93,731
Jul 28, 2025	0.71	0.71	0.70	0.70	0.70	-1.13%	118,866
Jul 25, 2025	0.72	0.72	0.70	0.71	0.71	-0.28%	45,516
Jul 24, 2025	0.71	0.71	0.70	0.71	0.71	0.42%	105,905
Jul 23, 2025	0.70	0.71	0.69	0.71	0.71	2.17%	97,009
Jul 22, 2025	0.72	0.72	0.69	0.69	0.69	-1.70%	159,964
Jul 21, 2025	0.71	0.71	0.70	0.70	0.70	-0.85%	194,728
Jul 18, 2025	0.71	0.72	0.71	0.71	0.71	-1.25%	91,956
Jul 17, 2025	0.71	0.74	0.70	0.72	0.72	1.55%	388,307
Jul 16, 2025	0.70	0.71	0.69	0.71	0.71	1.14%	212,707
Jul 15, 2025	0.71	0.71	0.70	0.70	0.70	-1.13%	248,365
Jul 14, 2025	0.70	0.71	0.70	0.71	0.71	-0.14%	150,825
Jul 11, 2025	0.70	0.72	0.70	0.71	0.71	1.58%	259,799
Jul 10, 2025	0.71	0.72	0.70	0.70	0.70	-1.55%	349,595
Jul 9, 2025	0.74	0.74	0.71	0.71	0.71	-2.48%	263,606
Jul 8, 2025	0.74	0.74	0.72	0.73	0.73	-1.22%	260,913
Jul 7, 2025	0.76	0.76	0.74	0.74	0.74	-1.87%	261,852
Jul 4, 2025	0.75	0.76	0.74	0.75	0.75	-0.13%	313,159
Jul 3, 2025	0.74	0.76	0.74	0.75	0.75	1.49%	170,661
Jul 2, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	596,003
Jul 1, 2025	0.75	0.75	0.74	0.75	0.75	-	221,180
Jun 30, 2025	0.75	0.76	0.75	0.75	0.75	0.54%	258,670
Jun 27, 2025	0.78	0.78	0.74	0.75	0.75	-2.86%	398,059
Jun 26, 2025	0.74	0.78	0.74	0.77	0.77	3.78%	557,431
Jun 25, 2025	0.76	0.77	0.73	0.74	0.74	-1.07%	581,910
Jun 24, 2025	0.71	0.76	0.71	0.75	0.75	6.55%	1,125,823
Jun 23, 2025	0.72	0.72	0.70	0.70	0.70	-2.50%	261,735
Jun 20, 2025	0.70	0.73	0.69	0.72	0.72	4.35%	345,868
Jun 19, 2025	0.72	0.72	0.68	0.69	0.69	-1.43%	212,057
Jun 18, 2025	0.70	0.71	0.70	0.70	0.70	-0.99%	130,547
Jun 17, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	262,928
Jun 16, 2025	0.72	0.73	0.71	0.72	0.72	4.49%	233,169
Jun 13, 2025	0.72	0.74	0.69	0.69	0.69	-5.21%	594,465
Jun 12, 2025	0.75	0.75	0.73	0.73	0.73	-2.80%	245,119
Jun 11, 2025	0.77	0.77	0.75	0.75	0.75	-1.57%	296,228
Jun 10, 2025	0.79	0.79	0.75	0.76	0.76	-2.31%	483,030
Jun 9, 2025	0.74	0.80	0.73	0.78	0.78	6.41%	1,278,565
Jun 6, 2025	0.70	0.74	0.70	0.73	0.73	5.47%	507,270
Jun 5, 2025	0.76	0.76	0.69	0.70	0.70	-7.33%	701,102