Access Bank (Ghana) Plc (GHSE:ACCESS)
Ghana
· Delayed Price · Currency is GHS 42.40
0.00 (0.00%)
At close: Mar 5, 2026
Access Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 132 |
| Mar 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 269 |
| Mar 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 470 |
| Mar 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 9.99% | 3,172 |
| Feb 27, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 9.99% | 7,017 |
| Feb 26, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 9.87% | 2,001 |
| Feb 25, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 9.96% | 12,073 |
| Feb 24, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.15% | 8,574 |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 132 |
| Feb 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 9.65% | 586 |
| Feb 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 9.42% | 13,178 |
| Feb 17, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - | 1 |
| Feb 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 9.99% | 11,000 |
| Feb 13, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 9.96% | 2,046 |
| Feb 12, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 9.94% | 4,501 |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 13 |
| Feb 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 14 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 362 |
| Feb 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 181 |
| Feb 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 9.81% | 4,210 |
| 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 |
| 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 |