Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Nov 16, 2018 1,550.00 1,580.00 1,470.00 1,470.00 36,321
Nov 15, 2018 1,550.00 1,562.50 1,480.80 1,520.00 151,334
Nov 14, 2018 1,520.00 1,520.00 1,480.00 1,500.00 114,512
Nov 13, 2018 1,550.00 1,580.00 1,470.00 1,485.00 101,641
Nov 12, 2018 1,668.00 1,710.00 1,530.00 1,570.00 197,807
Nov 9, 2018 1,850.00 1,900.00 1,630.00 1,652.50 417,515
Nov 8, 2018 1,810.00 1,902.50 1,780.00 1,840.00 277,858
Nov 7, 2018 1,690.00 1,820.00 1,650.00 1,780.00 292,864
Nov 6, 2018 1,790.00 1,820.00 1,690.00 1,690.00 428,254
Nov 5, 2018 1,901.50 1,920.00 1,750.00 1,795.00 192,473
Nov 2, 2018 2,080.00 2,080.00 1,900.00 1,910.00 252,316
Nov 1, 2018 2,050.00 2,080.00 2,030.00 2,050.00 218,422
Oct 31, 2018 1,980.00 2,030.00 1,980.00 2,030.00 143,060
Oct 30, 2018 2,030.00 2,030.00 1,970.00 1,970.00 59,667
Oct 29, 2018 2,075.00 2,075.00 2,000.00 2,030.00 119,440
Oct 26, 2018 2,100.00 2,270.00 2,040.00 2,060.00 58,443
Oct 25, 2018 2,100.00 2,160.00 2,020.00 2,080.00 182,866
Oct 24, 2018 2,290.00 2,350.00 2,130.00 2,130.00 22,783
Oct 23, 2018 2,560.00 2,560.00 2,265.00 2,280.00 307,316
Oct 22, 2018 2,551.00 2,600.00 2,470.00 2,515.00 32,780
Oct 19, 2018 2,600.00 2,600.00 2,550.00 2,575.00 119,818
Oct 18, 2018 2,610.00 2,610.00 2,550.00 2,600.00 32,183
Oct 17, 2018 2,610.00 2,650.00 2,550.00 2,640.00 66,554
Oct 16, 2018 2,612.00 2,628.00 2,485.00 2,500.00 92,519
Oct 15, 2018 2,699.00 2,700.00 2,550.00 2,610.00 111,463
Oct 12, 2018 2,520.10 2,700.00 2,494.00 2,600.00 200,222
Oct 11, 2018 2,420.00 2,518.40 2,380.00 2,470.00 56,133
Oct 10, 2018 2,594.20 2,650.00 2,450.00 2,470.00 176,374
Oct 9, 2018 2,417.50 2,500.00 2,350.00 2,500.00 156,163
Oct 8, 2018 2,660.00 2,820.00 2,430.00 2,440.00 51,825
Oct 5, 2018 2,820.00 2,820.00 2,630.00 2,650.00 29,118
Oct 4, 2018 2,845.00 2,860.00 2,770.00 2,795.00 172,392
Oct 3, 2018 2,840.00 2,950.00 2,800.00 2,950.00 60,308
Oct 2, 2018 2,870.00 2,960.00 2,840.00 2,870.00 62,245
Oct 1, 2018 2,934.00 2,968.00 2,825.00 2,920.00 25,317
Sep 28, 2018 2,880.00 2,930.00 2,825.00 2,930.00 38,737
Sep 27, 2018 2,900.00 2,900.00 2,810.00 2,850.00 36,578
Sep 26, 2018 2,880.00 2,900.00 2,820.00 2,860.00 30,360
Sep 25, 2018 3,000.00 3,000.00 2,830.00 2,855.00 311,435
Sep 24, 2018 2,977.50 3,000.00 2,900.00 2,950.00 24,048
Sep 21, 2018 2,960.00 2,995.00 2,910.00 2,975.00 71,587
Sep 20, 2018 2,850.00 2,940.00 2,850.00 2,920.00 72,431
Sep 19, 2018 2,880.00 2,880.00 2,620.00 2,795.00 327,519
Sep 18, 2018 2,850.00 2,850.00 2,742.00 2,770.00 187,390
Sep 17, 2018 2,825.60 2,880.00 2,780.00 2,800.00 104,960
Sep 14, 2018 2,885.00 2,900.00 2,832.40 2,845.00 25,087
Sep 13, 2018 2,900.00 2,900.00 2,832.00 2,860.00 18,509
Sep 12, 2018 2,863.25 2,900.00 2,840.00 2,865.00 15,676
Sep 11, 2018 2,875.00 2,900.00 2,800.00 2,800.00 57,123
Sep 10, 2018 2,900.00 2,920.00 2,850.00 2,870.00 18,170
Showing 1 to 50 of 261