Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
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
Sep 7, 2018 2,950.00 3,000.00 2,851.50 2,880.00 126,979
Sep 6, 2018 2,850.00 2,950.00 2,810.00 2,925.00 73,996
Sep 5, 2018 2,810.00 2,870.00 2,790.00 2,870.00 77,116
Sep 4, 2018 2,810.00 2,810.00 2,760.00 2,780.00 157,984
Sep 3, 2018 2,800.00 2,810.00 2,765.00 2,780.00 9,548
Aug 31, 2018 2,680.00 2,800.00 2,678.00 2,770.00 23,132
Aug 30, 2018 2,670.00 2,680.00 2,661.00 2,680.00 27,616
Aug 29, 2018 2,680.00 2,680.00 2,640.60 2,660.00 123,620
Aug 28, 2018 2,651.50 2,680.00 2,640.00 2,660.00 32,805
Aug 27, 2018 2,654.00 0.00 0.00 2,660.00 0
Aug 24, 2018 2,654.00 2,680.00 2,640.00 2,660.00 12,802
Aug 23, 2018 2,650.00 2,670.00 2,630.00 2,660.00 21,397
Aug 22, 2018 2,649.00 2,670.00 2,625.00 2,650.00 35,024
Aug 21, 2018 2,649.00 2,675.00 2,620.00 2,650.00 20,214
Aug 20, 2018 2,667.00 2,690.00 2,620.00 2,650.00 35,153
Aug 17, 2018 2,650.00 2,720.00 2,640.00 2,660.00 98,358
Aug 16, 2018 2,680.00 2,680.00 2,260.00 2,670.00 540,007
Aug 15, 2018 2,642.00 2,720.00 2,642.00 2,680.00 8,377
Aug 14, 2018 2,657.00 2,720.00 2,630.00 2,690.00 10,884
Aug 13, 2018 2,725.00 2,725.00 2,650.00 2,685.00 18,509
Aug 10, 2018 2,718.00 2,725.00 2,660.00 2,700.00 51,490
Aug 9, 2018 2,697.20 2,730.00 2,660.00 2,700.00 24,542
Aug 8, 2018 2,677.00 2,740.00 2,620.00 2,690.00 67,462
Aug 7, 2018 2,631.00 2,687.00 2,611.00 2,650.00 164,202
Aug 6, 2018 2,700.50 2,750.00 2,630.00 2,660.00 10,411
Aug 3, 2018 2,700.00 2,745.00 2,660.00 2,705.00 11,179
Aug 2, 2018 2,702.00 2,750.00 2,660.00 2,700.00 37,140
Aug 1, 2018 2,675.00 2,750.00 2,665.00 2,700.00 12,485
Jul 31, 2018 2,762.00 2,765.00 2,660.00 2,705.00 25,842
Jul 30, 2018 2,750.00 2,780.00 2,720.00 2,750.00 60,645
Jul 27, 2018 2,749.55 2,840.00 2,710.00 2,750.00 34,536
Jul 26, 2018 2,880.00 2,880.00 2,710.70 2,740.00 41,501
Jul 25, 2018 2,700.00 2,875.50 2,700.00 2,840.00 28,117
Jul 24, 2018 2,644.00 2,735.00 2,644.00 2,695.00 25,285
Jul 23, 2018 2,680.00 2,680.00 2,600.00 2,600.00 6,441
Jul 20, 2018 2,605.00 2,660.00 2,580.00 2,580.00 51,826
Jul 19, 2018 2,612.60 2,650.00 2,600.00 2,650.00 530,111
Jul 18, 2018 2,620.00 2,650.00 2,590.00 2,620.00 170,271
Jul 17, 2018 2,615.40 2,675.00 2,600.00 2,625.00 54,599
Jul 16, 2018 2,665.00 2,700.00 2,530.00 2,530.00 49,874
Showing 1 to 50 of 260