ACSO

Accesso Technology Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Accesso Technology Group Plc ACSO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-4.00 -0.65% 610.00 11:35:29
Open Price Low Price High Price Close Price Prev Close
612.00 600.00 620.00 610.00 614.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ACSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week620.00642.00600.00624.0739,671-10.00-1.61%
1 Month704.00728.00576.00652.7850,194-94.00-13.35%
3 Months816.00834.00576.00697.2271,274-206.00-25.25%
6 Months818.00860.00576.00739.5773,282-208.00-25.43%
1 Year590.001,012.50576.00771.29104,01520.003.39%
3 Years675.001,377.5090.00510.53152,813-65.00-9.63%
5 Years1,742.502,985.0090.00852.76135,791-1,132.50-64.99%

ACSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 610.00 -4.00 -0.65% 612.00 620.00 600.00 42,518
Jun 30 2022 614.00 -8.00 -1.29% 626.00 626.00 600.00 40,254
Jun 29 2022 622.00 -18.00 -2.81% 634.00 636.00 610.00 66,023
Jun 28 2022 640.00 4.00 0.63% 634.00 642.00 628.00 7,881
Jun 27 2022 636.00 8.00 1.27% 634.00 640.00 628.00 10,735
Jun 24 2022 628.00 12.00 1.95% 620.00 634.00 614.00 73,464
Jun 23 2022 616.00 10.00 1.65% 598.00 622.00 596.00 28,864
Jun 22 2022 606.00 12.00 2.02% 600.00 610.00 576.00 130,273
Jun 21 2022 594.00 -22.00 -3.57% 604.00 616.00 584.00 38,176
Jun 20 2022 616.00 -2.00 -0.32% 624.00 634.00 604.00 17,528
Jun 17 2022 618.00 -22.00 -3.44% 630.00 644.00 616.00 30,251
Jun 16 2022 640.00 -16.00 -2.44% 644.00 650.00 640.00 29,370
Jun 15 2022 656.00 -34.00 -4.93% 688.00 700.00 656.00 89,997
Jun 14 2022 690.00 30.00 4.55% 664.00 690.00 660.00 30,632
Jun 13 2022 660.00 -32.00 -4.62% 674.00 680.00 654.00 29,866
Jun 10 2022 692.00 -8.00 -1.14% 702.00 722.00 664.00 137,280
Jun 09 2022 700.00 -2.00 -0.28% 704.00 704.00 678.00 9,505
Jun 08 2022 702.00 0.00 0.0% 706.00 710.00 696.00 9,885
Jun 07 2022 702.00 -6.00 -0.85% 726.00 728.00 702.00 64,609
Jun 06 2022 708.00 4.00 0.57% 704.00 724.00 692.00 109,101
Jun 02 2022 704.00 0.00 0.0% 704.00 704.00 704.00 0.00
See More Historical Prices »


Your Recent History
LSE
ACSO
Accesso Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.