Access Bank (Ghana) Plc (GHSE:ACCESS)
Ghana · Delayed Price · Currency is GHS 16.38
0.00 (0.00%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 1,050 |
| Jul 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 1,526 |
| Jul 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 7,121 |
| Jul 10, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 13,500 |
| Jul 9, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 100 |
| Jul 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% | 12,952 |
| Jul 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 1,033 |
| Jul 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.93% | 6,000 |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 200 |
| Jun 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Jun 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Jun 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.66% | 5,005 |
| Jun 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 12 |
| Jun 11, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 25,036 |
| Jun 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 350 |
| Jun 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 10,449 |
| Jun 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 7.54% | 1,775 |
| Jun 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 9.61% | 2,408 |
| May 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 9.98% | 1,000 |
| May 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 116 |
| May 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 14,979 |
| May 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 936 |
| May 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 500 |
| May 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 64 |
| May 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 30 |
| May 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 250 |
| May 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% | 1,189 |
| May 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 57 |
| Apr 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 100 |
| Apr 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 11 |
| Apr 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 16 |
| Apr 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 10 |
| Apr 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 5 |
| Apr 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 53 |
| Apr 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | 10,212 |
| Apr 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% | 1,400 |
| Mar 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.67% | 1,000 |