Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.76	0.76	0.76	0.76	0.76	1.75%	20
Sep 4, 2025	0.74	0.75	0.74	0.74	0.74	0.27%	163,963
Sep 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.07%	130,543
Sep 2, 2025	0.74	0.75	0.73	0.75	0.75	2.33%	297,706
Sep 1, 2025	0.73	0.74	0.72	0.73	0.73	0.14%	81,219
Aug 29, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	58,905
Aug 28, 2025	0.75	0.75	0.73	0.74	0.74	-1.87%	181,661
Aug 27, 2025	0.71	0.75	0.71	0.75	0.75	5.49%	508,051
Aug 26, 2025	0.71	0.71	0.71	0.71	0.71	-	57,848
Aug 25, 2025	0.71	0.71	0.70	0.71	0.71	0.85%	102,194
Aug 22, 2025	0.70	0.71	0.70	0.70	0.70	-	89,228
Aug 21, 2025	0.70	0.71	0.70	0.70	0.70	-0.28%	77,459
Aug 20, 2025	0.70	0.71	0.70	0.71	0.71	0.57%	75,571
Aug 19, 2025	0.71	0.71	0.70	0.70	0.70	-0.28%	38,196
Aug 18, 2025	0.71	0.71	0.70	0.70	0.70	-0.42%	64,956
Aug 15, 2025	0.71	0.72	0.71	0.71	0.71	-0.42%	126,540
Aug 14, 2025	0.72	0.72	0.71	0.71	0.71	-1.25%	107,884
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