Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 890.55 930.00 870.00 896.00 434,166
Feb 14, 2019 811.15 900.00 803.00 900.00 358,853
Feb 13, 2019 750.00 850.00 745.00 820.00 217,398
Feb 12, 2019 726.00 765.00 720.10 750.00 157,792
Feb 11, 2019 866.00 866.00 655.00 720.00 794,780
Feb 8, 2019 921.50 954.00 862.00 874.00 466,182
Feb 7, 2019 1,200.00 1,200.00 871.00 930.00 1,663,503
Feb 6, 2019 1,530.00 1,545.00 1,453.50 1,490.00 117,613
Feb 5, 2019 1,525.00 1,570.00 1,525.00 1,540.00 109,003
Feb 4, 2019 1,455.00 1,519.00 1,450.00 1,505.00 140,329
Feb 1, 2019 1,429.00 1,500.00 1,429.00 1,465.00 99,498
Jan 31, 2019 1,397.50 1,434.56 1,395.00 1,430.00 41,530
Jan 30, 2019 1,350.00 1,413.14 1,345.00 1,385.00 99,323
Jan 29, 2019 1,340.00 1,370.00 1,330.00 1,350.00 115,071
Jan 28, 2019 1,359.00 1,375.88 1,340.00 1,345.00 211,905
Jan 25, 2019 1,378.00 1,440.83 1,300.00 1,360.00 231,103
Jan 24, 2019 1,433.50 1,433.50 1,330.00 1,375.00 92,449
Jan 23, 2019 1,460.00 1,480.00 1,410.50 1,435.00 55,939
Jan 22, 2019 1,530.00 1,530.00 1,450.00 1,470.00 56,011
Jan 21, 2019 1,550.00 1,580.00 1,530.00 1,580.00 104,185
Jan 18, 2019 1,535.00 1,550.00 1,530.00 1,540.00 196,326
Jan 17, 2019 1,540.00 1,560.00 1,490.00 1,490.00 133,612
Jan 16, 2019 1,570.00 1,584.00 1,530.00 1,560.00 60,692
Jan 15, 2019 1,549.00 1,580.00 1,535.00 1,565.00 25,881
Jan 14, 2019 1,610.00 1,647.00 1,500.00 1,550.00 82,882
Jan 11, 2019 1,630.00 1,700.00 1,610.00 1,660.00 113,028
Jan 10, 2019 1,515.00 1,620.00 1,500.00 1,585.00 330,852
Jan 9, 2019 1,540.00 1,540.00 1,500.00 1,520.00 113,245
Jan 8, 2019 1,529.99 1,560.00 1,500.00 1,525.00 26,199
Jan 7, 2019 1,510.00 1,560.00 1,500.00 1,530.00 112,743
Jan 4, 2019 1,505.00 1,530.00 1,500.00 1,515.00 87,610
Jan 3, 2019 1,480.00 1,570.00 1,455.00 1,530.00 135,402
Jan 2, 2019 1,460.00 1,480.00 1,430.00 1,465.00 119,184
Jan 1, 2019 1,440.00 1,470.00 1,432.00 1,450.00 8,350
Dec 31, 2018 1,440.00 1,470.00 1,432.00 1,450.00 8,350
Dec 28, 2018 1,515.00 1,515.00 1,430.00 1,450.00 91,316
Dec 27, 2018 1,500.00 1,500.00 1,485.00 1,490.00 23,761
Dec 26, 2018 1,474.00 1,500.00 1,450.00 1,500.00 18,026
Dec 25, 2018 1,474.00 1,500.00 1,450.00 1,500.00 18,026
Dec 24, 2018 1,474.00 1,500.00 1,450.00 1,500.00 18,026
Dec 21, 2018 1,500.00 1,500.00 1,440.00 1,490.00 111,973
Dec 20, 2018 1,392.50 1,500.00 1,392.50 1,500.00 133,444
Dec 19, 2018 1,400.00 1,420.00 1,370.00 1,400.00 232,063
Dec 18, 2018 1,400.00 1,400.00 1,350.00 1,385.00 107,852
Dec 17, 2018 1,332.00 1,400.00 1,320.00 1,400.00 192,770
Dec 14, 2018 1,299.00 1,370.00 1,285.00 1,330.00 110,427
Dec 13, 2018 1,245.00 1,300.00 1,232.00 1,285.00 325,015
Dec 12, 2018 1,220.00 1,250.00 1,207.00 1,220.00 54,141
Dec 11, 2018 1,231.25 1,250.00 1,170.00 1,190.00 573,550
Dec 10, 2018 1,325.00 1,335.00 1,230.00 1,230.00 72,421
Showing 1 to 50 of 261