Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 13, 2018 2,670.00 2,700.00 2,650.00 2,660.00 38,422
Jul 12, 2018 2,667.50 2,700.00 2,650.00 2,650.00 18,905
Jul 11, 2018 2,595.00 2,700.00 2,575.00 2,675.00 93,616
Jul 10, 2018 2,500.00 2,585.50 2,350.00 2,350.00 48,822
Jul 9, 2018 2,417.50 2,500.00 2,400.00 2,490.00 73,520
Jul 6, 2018 2,350.00 2,460.00 2,350.00 2,460.00 30,197
Jul 5, 2018 2,360.00 2,425.00 2,360.00 2,390.00 66,249
Jul 4, 2018 2,355.00 2,412.50 2,350.00 2,350.00 21,110
Jul 3, 2018 2,420.00 2,420.00 2,340.00 2,385.00 186,800
Jul 2, 2018 2,440.00 2,457.99 2,355.00 2,370.00 72,089
Jun 29, 2018 2,455.00 2,520.00 2,370.00 2,520.00 40,513
Jun 28, 2018 2,401.00 2,460.00 2,370.00 2,460.00 58,337
Jun 27, 2018 2,504.30 2,540.00 2,400.00 2,440.00 85,227
Jun 26, 2018 2,545.00 2,545.00 2,490.00 2,540.00 69,363
Jun 25, 2018 2,555.00 2,555.00 2,495.00 2,515.00 24,684
Jun 22, 2018 2,510.00 2,600.00 2,500.00 2,530.00 38,212
Jun 21, 2018 2,610.00 2,610.00 2,500.00 2,600.00 25,486
Jun 20, 2018 2,600.00 2,620.00 2,540.00 2,580.00 35,744
Jun 19, 2018 2,690.00 2,690.00 2,545.00 2,590.00 34,386
Jun 18, 2018 2,680.00 2,710.00 2,610.00 2,670.00 51,361
Jun 15, 2018 2,780.00 2,780.00 2,645.22 2,670.00 65,164
Jun 14, 2018 2,701.00 2,780.00 2,700.00 2,740.00 69,928
Jun 13, 2018 2,780.00 2,780.00 2,700.00 2,740.00 72,191
Jun 12, 2018 2,750.00 2,780.00 2,735.55 2,760.00 116,592
Jun 11, 2018 2,740.00 2,750.00 2,710.00 2,725.00 248,429
Jun 8, 2018 2,700.00 2,760.00 2,700.00 2,720.00 57,687
Jun 7, 2018 2,695.00 2,740.00 2,675.00 2,720.00 64,339
Jun 6, 2018 2,675.00 2,700.00 2,675.00 2,685.00 152,967
Jun 5, 2018 2,643.00 2,700.00 2,643.00 2,700.00 211,958
Jun 4, 2018 2,632.50 2,660.00 2,600.00 2,640.00 230,390
Jun 1, 2018 2,533.00 2,650.00 2,533.00 2,600.00 69,985
May 31, 2018 2,451.00 2,610.00 2,451.00 2,610.00 680,194
May 30, 2018 2,440.00 2,520.00 2,440.00 2,500.00 27,845
May 29, 2018 2,502.00 2,520.00 2,440.00 2,480.00 180,006
May 28, 2018 2,510.00 0.00 0.00 2,500.00 0
May 25, 2018 2,510.00 2,520.00 2,480.00 2,500.00 53,134
May 24, 2018 2,460.00 2,520.00 2,437.50 2,500.00 123,683
May 23, 2018 2,420.00 2,460.00 2,360.00 2,430.00 29,298
May 22, 2018 2,350.00 2,420.00 2,330.00 2,390.00 86,870
May 21, 2018 2,300.00 2,325.00 2,255.00 2,320.00 97,973
May 18, 2018 2,289.00 2,300.00 2,250.00 2,275.00 37,953
May 17, 2018 2,300.00 2,300.00 2,250.00 2,270.00 78,403
May 16, 2018 2,300.00 2,300.00 2,250.00 2,280.00 58,858
May 15, 2018 2,320.00 2,320.00 2,260.00 2,300.00 95,717
May 14, 2018 2,340.00 2,340.00 2,275.00 2,310.00 54,274
May 11, 2018 2,340.00 2,340.00 2,260.00 2,295.00 152,462
May 10, 2018 2,247.50 2,340.00 2,200.00 2,300.00 53,567
May 9, 2018 2,220.00 2,220.00 2,200.00 2,210.00 689,062
May 8, 2018 2,208.00 2,220.00 2,197.00 2,210.00 38,049
May 7, 2018 2,215.00 0.00 0.00 2,200.00 0
Showing 1 to 50 of 260