Access Bank (Ghana) Plc (GHSE:ACCESS)
Ghana · Delayed Price · Currency is GHS 16.21
0.00 (0.00%)
At close: Feb 3, 2026
Access Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 116 |
| Feb 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 4,924 |
| Jan 29, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 23 |
| Jan 28, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 79 |
| Jan 26, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 3 |
| Jan 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 7 |
| Jan 22, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 28 |
| Jan 21, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% | 20,001 |
| Jan 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,379 |
| Jan 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 183 |
| Jan 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 246 |
| Jan 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 47 |
| Jan 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 4,122 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 257 |
| Jan 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2 |
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 411 |
| Jan 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 37 |
| Jan 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 107 |
| Jan 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 81 |
| Dec 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 122 |
| Dec 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 407 |
| Dec 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 12 |
| Dec 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 267 |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 110 |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 59 |
| Dec 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 40 |
| Dec 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 4,330 |
| Dec 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 235 |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.75% | 12,330 |
| Dec 15, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 156 |
| Dec 12, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 928 |
| Dec 11, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 78 |
| Dec 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 162 |
| Dec 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 213 |
| Dec 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 1,174 |
| Dec 4, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 3 |
| Dec 3, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 27 |
| Dec 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 62 |
| Dec 1, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 563 |
| Nov 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 2,129 |
| Nov 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.74% | 1,747 |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 39 |
| Nov 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 72 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 327 |
| Nov 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 630 |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 658 |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 306 |
| Nov 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,116 |
| Nov 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 48 |
| Nov 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 15,497 |