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
24/04/2025 439.00 454.00 437.00 454.00 324,564
23/04/2025 434.00 439.00 425.00 439.00 219,982
22/04/2025 427.00 436.00 419.24 433.00 170,756
17/04/2025 431.00 437.00 426.00 426.00 79,821
16/04/2025 426.00 439.00 425.00 435.00 113,156
15/04/2025 430.00 430.90 414.71 430.00 195,548
14/04/2025 420.00 435.00 412.70 420.00 106,691
11/04/2025 420.00 422.96 410.00 416.00 20,743
10/04/2025 418.00 444.75 410.00 417.00 56,001
09/04/2025 410.00 412.00 403.00 407.00 11,055
08/04/2025 419.00 419.00 403.80 410.00 23,400
07/04/2025 392.00 415.00 386.66 414.00 34,382
04/04/2025 435.00 435.00 411.20 414.00 11,244
03/04/2025 436.00 445.00 429.00 436.00 61,610
02/04/2025 447.00 447.40 437.69 445.00 20,843
01/04/2025 441.00 449.00 441.00 447.00 224,203
31/03/2025 453.00 463.96 448.00 448.00 24,106
28/03/2025 458.00 464.12 454.00 462.00 17,754
27/03/2025 464.00 467.00 461.00 467.00 44,228
26/03/2025 453.00 469.00 453.00 465.00 163,745
25/03/2025 460.00 466.00 459.00 466.00 218,856
24/03/2025 449.00 464.00 449.00 462.00 136,363
21/03/2025 460.00 463.00 448.00 448.00 59,427
20/03/2025 461.00 469.00 458.10 466.00 94,717
19/03/2025 460.00 464.00 457.00 462.00 52,521
18/03/2025 453.00 461.00 453.00 461.00 31,573
17/03/2025 458.00 462.00 458.00 458.00 17,178
14/03/2025 449.00 460.00 448.00 460.00 56,245
13/03/2025 460.00 461.00 458.00 460.00 102,438
12/03/2025 445.00 474.00 445.00 474.00 40,163

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