Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2019 806.50 823.00 797.50 810.00 200,133
May 21, 2019 845.00 845.25 780.00 820.00 347,251
May 20, 2019 785.00 820.00 770.00 790.00 24,108
May 17, 2019 795.00 830.00 780.00 810.00 23,581
May 16, 2019 817.00 840.00 770.00 818.00 53,360
May 15, 2019 745.00 810.00 732.50 795.00 305,653
May 14, 2019 730.00 755.00 700.00 752.00 99,819
May 13, 2019 774.40 788.00 720.00 740.00 67,476
May 10, 2019 802.00 810.00 760.00 775.00 32,413
May 9, 2019 815.00 820.00 800.00 810.00 50,946
May 8, 2019 840.00 842.00 800.00 815.00 158,801
May 7, 2019 854.10 860.00 840.00 840.00 38,838
May 6, 2019 850.00 0.00 0.00 855.00 77
May 3, 2019 850.00 870.00 850.00 855.00 53,743
May 2, 2019 843.00 860.00 840.00 855.00 31,251
May 1, 2019 847.00 855.00 840.00 850.00 397,746
Apr 30, 2019 840.00 860.00 840.00 850.00 147,258
Apr 29, 2019 851.00 878.68 840.00 850.00 26,178
Apr 26, 2019 846.50 880.00 840.00 860.00 44,526
Apr 25, 2019 840.40 880.00 840.00 860.00 84,931
Apr 24, 2019 880.00 880.00 840.00 840.00 41,732
Apr 23, 2019 865.00 888.00 840.00 860.00 64,975
Apr 22, 2019 890.00 0.00 0.00 854.00 0
Apr 19, 2019 890.00 930.00 854.00 854.00 38,373
Apr 18, 2019 890.00 930.00 854.00 854.00 38,373
Apr 17, 2019 888.00 910.00 850.00 880.00 657,114
Apr 16, 2019 879.00 920.00 850.00 890.00 113,387
Apr 15, 2019 900.00 934.00 865.00 895.00 46,764
Apr 12, 2019 862.00 890.00 862.00 874.00 60,529
Apr 11, 2019 867.50 874.00 859.90 870.00 16,151
Apr 10, 2019 902.00 906.00 860.00 860.00 180,827
Apr 9, 2019 924.45 925.00 890.00 910.00 111,092
Apr 8, 2019 934.45 941.00 920.00 920.00 21,160
Apr 5, 2019 955.00 980.00 910.00 940.00 183,929
Apr 4, 2019 940.00 1,049.88 920.00 960.00 192,070
Apr 3, 2019 866.00 940.00 866.00 930.00 393,233
Apr 2, 2019 879.60 885.00 850.00 850.00 107,825
Apr 1, 2019 870.00 870.00 842.00 850.00 221,578
Mar 29, 2019 833.75 870.00 820.00 866.00 329,311
Mar 28, 2019 780.00 845.00 780.00 824.00 162,217
Mar 27, 2019 805.00 810.00 652.00 810.00 877,700
Mar 26, 2019 840.50 877.25 840.50 850.00 208,906
Mar 25, 2019 830.00 875.00 830.00 860.00 130,136
Mar 22, 2019 857.00 867.00 830.00 845.00 675,463
Mar 21, 2019 867.00 870.00 840.00 860.00 97,870
Mar 20, 2019 851.00 878.00 832.00 860.00 57,790
Mar 19, 2019 840.00 878.00 800.00 865.00 58,005
Mar 18, 2019 825.00 865.00 825.00 850.00 227,471
Mar 15, 2019 828.00 840.00 800.00 800.00 22,814
Mar 14, 2019 827.50 840.00 815.00 820.00 28,058
Showing 1 to 50 of 261