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
01/09/2025 431.00 438.24 428.00 428.00 51,858
29/08/2025 424.00 436.00 416.00 427.00 52,340
28/08/2025 418.00 427.00 412.50 420.00 42,582
27/08/2025 420.00 423.00 407.00 417.00 36,904
26/08/2025 425.00 433.00 419.00 424.00 24,611
22/08/2025 407.00 415.00 405.00 414.00 19,560
21/08/2025 413.00 414.00 402.00 407.00 31,221
20/08/2025 430.00 430.00 405.00 413.00 52,763
19/08/2025 410.00 417.56 409.00 416.00 20,618
18/08/2025 413.00 419.73 409.00 412.00 22,563
15/08/2025 415.00 419.00 413.80 416.00 48,404
14/08/2025 418.00 422.28 414.00 416.00 34,066
13/08/2025 416.00 423.82 412.00 419.00 25,784
12/08/2025 438.00 439.68 418.00 418.00 493,570
11/08/2025 440.00 443.00 433.00 439.00 65,053
08/08/2025 433.00 445.00 433.00 440.00 126,456
07/08/2025 440.00 443.44 434.00 441.00 141,348
06/08/2025 436.00 447.00 430.00 440.00 94,455
05/08/2025 444.00 445.00 433.00 439.00 137,132
04/08/2025 447.00 448.10 444.00 444.00 44,147
01/08/2025 448.00 449.00 444.00 447.00 38,276
31/07/2025 445.00 452.40 443.96 448.00 450,212
30/07/2025 450.00 455.60 444.00 444.00 42,020
29/07/2025 450.00 463.00 443.00 445.00 17,454
28/07/2025 448.00 454.00 439.32 451.00 28,586
25/07/2025 435.00 444.00 435.00 442.00 70,514
24/07/2025 432.00 442.85 431.52 440.00 37,824
23/07/2025 434.00 440.69 432.00 432.00 24,995
22/07/2025 434.00 437.08 431.00 431.00 15,035
21/07/2025 433.00 446.00 429.00 434.00 22,451

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