Access Bank (Ghana) Plc (GHSE:ACCESS)
Ghana · Delayed Price · Currency is GHS 16.36
0.00 (0.00%)
At close: Sep 8, 2025
Access Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 175 |
| Sep 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 632 |
| Sep 4, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 656 |
| Sep 3, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 1,212 |
| Sep 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 806 |
| Sep 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 389 |
| Aug 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 281 |
| Aug 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 255 |
| Aug 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 158 |
| Aug 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.06% | 1,824 |
| Aug 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 2,437 |
| Aug 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 237 |
| Aug 21, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 803 |
| Aug 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 712 |
| Aug 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 910 |
| Aug 18, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 1,013 |
| Aug 15, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 4,711 |
| Aug 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 12,642 |
| Aug 12, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 11,776 |
| Aug 11, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 1,088 |
| Aug 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 459 |
| Aug 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 2,375 |
| Aug 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.06% | 752 |
| Aug 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 474 |
| Aug 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1,495 |
| Aug 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 474 |
| Jul 31, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 364 |
| Jul 30, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 2,089 |
| Jul 29, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 2,180 |
| Jul 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.06% | 572 |
| Jul 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 543 |
| Jul 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 420 |
| Jul 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 288 |
| Jul 22, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 659 |
| Jul 21, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 891 |
| Jul 18, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 632 |
| Jul 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 546 |
| Jul 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 1,178 |
| Jul 15, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | - | 1,050 |
| Jul 14, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | - | 1,526 |
| Jul 11, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | - | 7,121 |
| Jul 10, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | - | 13,500 |
| Jul 9, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | - | 100 |
| Jul 8, 2025 | 16.06 | 16.06 | 16.06 | 16.39 | 16.06 | -0.06% | 12,952 |
| Jul 7, 2025 | 16.06 | 16.06 | 16.06 | 16.40 | 16.06 | 9.70% | 1,033 |
| Jul 3, 2025 | 14.64 | 14.64 | 14.64 | 14.95 | 14.64 | 9.93% | 6,000 |
| Jul 2, 2025 | 13.32 | 13.32 | 13.32 | 13.60 | 13.32 | - | 200 |
| Jun 26, 2025 | 13.32 | 13.32 | 13.32 | 13.60 | 13.32 | - | 2 |
| Jun 20, 2025 | 13.32 | 13.32 | 13.32 | 13.60 | 13.32 | - | 2 |
| Jun 19, 2025 | 13.32 | 13.32 | 13.32 | 13.60 | 13.32 | 3.66% | 5,005 |