Access Bank (Ghana) Plc (GHSE:ACCESS)
Ghana
· Delayed Price · Currency is GHS 16.08
0.00 (0.00%)
At close: Dec 4, 2025
Access Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% | 27,623 |
| Nov 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | 15 |
| Nov 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | 249 |
| Nov 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.06% | 12,246 |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 150 |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 346 |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,341 |
| Nov 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 24,052 |
| Oct 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 8,765 |
| Oct 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 645 |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 37 |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 304 |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,241 |
| Oct 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 806 |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 285 |
| Oct 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 434 |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 691 |
| Oct 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 138 |
| Oct 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,017 |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | 1,503 |
| Oct 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 246 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.55% | 25,479 |
| Oct 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 940 |
| Oct 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 1,162 |
| Oct 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 1,222 |
| Oct 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 2,273 |
| Oct 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 341 |
| Oct 6, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 1,489 |
| Oct 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 4,066 |
| Oct 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 1,279 |
| Oct 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 1,177 |
| Sep 30, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 692 |
| Sep 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% | 9,063 |
| Sep 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 776 |
| Sep 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,241 |
| Sep 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2,052 |
| Sep 23, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 555 |
| Sep 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 784 |
| Sep 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 380 |
| Sep 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 966 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 452 |
| Sep 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 645 |
| Sep 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,925 |
| Sep 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% | 2,821 |
| Sep 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 190 |
| Sep 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 741 |
| 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 | 16.05 | - | 1,050 |