ACSO

Accesso Technology Historical Data

ACSO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 637.00 13.00 2.08% 604.00 637.00 604.00 2,788
Aug 11 2022 624.00 -6.00 -0.95% 608.00 650.00 604.00 10,412
Aug 10 2022 630.00 16.00 2.61% 620.00 642.00 618.00 17,484
Aug 09 2022 614.00 -26.00 -4.06% 656.00 656.00 614.00 10,490
Aug 08 2022 640.00 0.00 0.0% 640.00 652.00 640.00 12,552
Aug 05 2022 640.00 -16.00 -2.44% 650.00 656.00 622.00 119,667
Aug 04 2022 656.00 6.00 0.92% 620.00 656.00 620.00 31,099
Aug 03 2022 650.00 40.00 6.56% 610.00 650.00 608.00 17,453
Aug 02 2022 610.00 -40.00 -6.15% 630.00 630.00 600.00 14,026
Aug 01 2022 650.00 40.00 6.56% 610.00 650.00 600.00 93,554
Jul 29 2022 610.00 14.00 2.35% 612.00 630.00 600.00 19,413
Jul 28 2022 596.00 -8.00 -1.32% 608.00 608.00 590.00 71,785
Jul 27 2022 604.00 0.00 0.0% 588.00 612.00 588.00 43,204
Jul 26 2022 604.00 4.00 0.67% 600.00 622.00 578.00 66,853
Jul 25 2022 600.00 -4.00 -0.66% 614.00 620.00 598.00 34,563
Jul 22 2022 604.00 -6.00 -0.98% 610.00 624.00 604.00 2,462
Jul 21 2022 610.00 -4.00 -0.65% 616.00 622.00 596.00 38,990
Jul 20 2022 614.00 4.00 0.66% 612.00 614.00 606.00 169,711
Jul 19 2022 610.00 -4.00 -0.65% 610.00 614.00 600.00 28,012
Jul 18 2022 614.00 0.00 0.0% 616.00 620.00 598.00 27,873
Jul 15 2022 614.00 10.00 1.66% 608.00 614.00 582.00 16,984
Jul 14 2022 604.00 -26.00 -4.13% 626.00 626.00 586.00 16,497
Jul 13 2022 630.00 20.00 3.28% 608.00 630.00 606.00 8,933
Jul 12 2022 610.00 0.00 0.0% 614.00 618.00 572.00 68,821
Jul 11 2022 610.00 -20.00 -3.17% 626.00 626.00 602.00 28,957
Jul 08 2022 630.00 12.00 1.94% 620.00 630.00 620.00 10,833
Jul 07 2022 618.00 28.00 4.75% 592.00 618.00 590.00 87,495
Jul 06 2022 590.00 12.00 2.08% 584.00 590.00 572.00 500,702
Jul 05 2022 578.00 -46.00 -7.37% 636.00 636.00 574.00 37,237
Jul 04 2022 624.00 14.00 2.3% 624.00 624.00 624.00 3,666
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 03 2022 704.00 0.00 +0.00% 704.00 704.00 704.00 0.00
Jun 02 2022 704.00 0.00 0.0% 704.00 704.00 704.00 0.00
Jun 01 2022 704.00 20.00 2.92% 704.00 704.00 704.00 132,672
May 31 2022 684.00 2.00 0.29% 686.00 698.00 684.00 350,032
May 30 2022 682.00 -8.00 -1.16% 694.00 698.00 680.00 29,612
May 27 2022 690.00 10.00 1.47% 678.00 698.00 678.00 12,537
May 26 2022 680.00 -14.00 -2.02% 672.00 694.00 672.00 24,140
May 25 2022 694.00 28.00 4.2% 676.00 696.00 676.00 13,753
May 24 2022 666.00 6.00 0.91% 660.00 676.00 660.00 30,653
May 23 2022 660.00 14.00 2.17% 658.00 686.00 648.00 76,740
May 20 2022 646.00 6.00 0.94% 656.00 674.00 640.00 338,200
May 19 2022 640.00 -80.00 -11.11% 692.00 692.00 638.00 177,213
May 18 2022 720.00 -6.00 -0.83% 732.00 732.00 720.00 9,634
May 17 2022 726.00 -24.00 -3.2% 752.00 752.00 720.00 128,626


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.

Log in to InvestorsHub
Register Now