livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Accesso Technology Group - (ACSO) share price history


Accesso Technology Group share priceACSO share price tradesACSO Fundamentals watchlistADD to watchlist
Accesso Technology Group - (ACSO) share price history
Date Open High Low Close Volume
30/06/2025 504.00 528.00 504.00 524.00 237,634
27/06/2025 502.00 506.72 497.00 504.00 44,556
26/06/2025 506.00 508.00 502.33 506.00 37,064
25/06/2025 491.00 508.00 491.00 506.00 22,702
24/06/2025 506.00 510.00 502.00 508.00 36,849
23/06/2025 508.00 510.00 501.28 506.00 21,802
20/06/2025 506.00 508.00 501.38 508.00 58,934
19/06/2025 502.00 515.12 502.00 504.00 31,498
18/06/2025 508.00 512.00 498.88 510.00 68,307
17/06/2025 506.00 516.00 502.00 504.00 41,301
16/06/2025 500.00 508.00 497.36 508.00 11,113
13/06/2025 500.00 505.69 495.00 500.00 32,760
12/06/2025 514.00 518.02 504.00 504.00 30,716
11/06/2025 512.00 520.00 512.00 516.00 30,219
10/06/2025 522.00 522.00 513.29 514.00 282,706
09/06/2025 518.00 526.40 516.68 520.00 34,854
06/06/2025 510.00 522.00 503.92 518.00 32,401
05/06/2025 510.00 514.00 504.89 514.00 6,263
04/06/2025 502.00 508.72 498.95 508.00 40,243
03/06/2025 483.00 509.61 483.00 502.00 180,182
02/06/2025 506.00 510.90 484.26 506.00 34,072
30/05/2025 500.00 514.00 500.00 506.00 67,933
29/05/2025 500.00 506.60 497.00 499.00 40,227
28/05/2025 489.00 502.00 486.00 500.00 40,718
27/05/2025 489.00 497.00 482.00 484.00 69,448
23/05/2025 495.00 510.00 490.00 490.00 46,698
22/05/2025 492.00 502.00 488.20 495.00 26,952
21/05/2025 496.00 499.54 494.00 497.00 15,775
20/05/2025 496.00 501.36 492.44 497.00 52,003
19/05/2025 495.00 500.00 484.08 496.00 38,235

Accesso Technology Group - (ACSO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z