tiprankstipranks
Trending News
More News >
accesso Technology (GB:ACSO)
:ACSO
UK Market
Advertisement

accesso Technology (ACSO) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
435.00
440.00
431.21
438.00
438.00
+0.69%
53,654
0.66
Sep 18, 2025
431.00
439.00
430.00
435.00
435.00
+0.93%
35,326
0.43
Sep 17, 2025
434.00
441.04
430.00
431.00
431.00
-0.92%
157,028
1.96
Sep 16, 2025
440.00
441.81
435.00
435.00
435.00
-0.46%
33,399
0.41
Sep 15, 2025
440.00
442.00
428.98
437.00
437.00
-0.46%
30,307
0.37
Sep 12, 2025
436.00
442.00
436.00
439.00
439.00
+0.69%
54,743
0.68
Sep 11, 2025
435.00
437.60
426.18
436.00
436.00
-0.23%
48,587
0.61
Sep 10, 2025
430.00
441.00
427.00
437.00
437.00
+0.23%
21,026
0.26
Sep 09, 2025
426.00
442.00
415.76
436.00
436.00
+0.69%
45,722
0.57
Sep 08, 2025
417.00
440.00
417.00
433.00
433.00
+1.17%
49,845
0.60
Sep 05, 2025
418.00
429.00
414.05
428.00
428.00
+2.39%
329,777
4.18
Sep 04, 2025
412.00
421.00
412.00
418.00
418.00
+1.46%
26,654
0.34
Sep 03, 2025
418.00
418.00
407.00
412.00
412.00
-1.44%
33,710
0.43
Sep 02, 2025
430.00
433.07
418.00
418.00
418.00
-2.34%
56,317
0.72
Sep 01, 2025
431.00
438.24
428.00
428.00
428.00
+0.23%
52,658
0.65
Aug 29, 2025
424.00
436.00
410.00
427.00
427.00
+1.67%
55,876
0.70
Aug 28, 2025
418.00
427.00
412.50
420.00
420.00
+0.72%
42,582
0.53
Aug 27, 2025
420.00
423.00
407.00
417.00
417.00
-1.65%
36,975
0.46
Aug 26, 2025
425.00
433.00
419.00
424.00
424.00
+2.42%
28,735
0.35
Aug 22, 2025
407.00
427.00
405.00
414.00
414.00
+1.72%
21,829
0.27
Aug 21, 2025
413.00
422.00
401.00
407.00
407.00
-1.45%
32,553
0.40
Aug 20, 2025
430.00
430.00
405.00
413.00
413.00
-0.72%
52,768
0.64
Aug 19, 2025
410.00
417.56
409.00
416.00
416.00
+0.97%
20,618
0.25
Aug 18, 2025
413.00
419.73
409.00
412.00
412.00
-0.96%
23,802
0.29
Aug 15, 2025
415.00
427.00
413.80
416.00
416.00
0.00%
50,697
0.62
Aug 14, 2025
418.00
422.28
414.00
416.00
416.00
-0.72%
34,985
0.42
Aug 13, 2025
416.00
423.82
412.00
419.00
419.00
+0.24%
28,774
0.35
Aug 12, 2025
438.00
439.68
418.00
418.00
418.00
-4.78%
493,599
6.47
Aug 11, 2025
440.00
443.00
433.00
439.00
439.00
-0.23%
65,058
0.78
Aug 08, 2025
433.00
445.00
433.00
440.00
440.00
-0.23%
126,456
1.53
Aug 07, 2025
440.00
443.44
434.00
441.00
441.00
+0.23%
144,959
1.78
Aug 06, 2025
436.00
447.00
430.00
440.00
440.00
+0.23%
95,910
1.18
Aug 05, 2025
444.00
450.00
433.00
439.00
439.00
-1.13%
137,159
1.72
Aug 04, 2025
447.00
448.10
444.00
444.00
444.00
-0.67%
44,447
0.56
Aug 01, 2025
448.00
449.00
444.00
447.00
447.00
-0.22%
38,276
0.48
Jul 31, 2025
445.00
458.00
443.96
448.00
448.00
+0.90%
450,222
6.16
Jul 30, 2025
450.00
455.60
444.00
444.00
444.00
-0.22%
44,168
0.60
Jul 29, 2025
450.00
463.00
432.00
445.00
445.00
-1.33%
17,905
0.24
Jul 28, 2025
448.00
454.00
439.00
451.00
451.00
+2.04%
29,228
0.36
Jul 25, 2025
435.00
450.00
435.00
442.00
442.00
+0.45%
70,722
0.89
Jul 24, 2025
432.00
449.00
431.52
440.00
440.00
+1.85%
37,923
0.45
Jul 23, 2025
434.00
450.00
430.00
432.00
432.00
+0.23%
25,843
0.29
Jul 22, 2025
434.00
449.00
430.00
431.00
431.00
-0.69%
15,783
0.17
Jul 21, 2025
433.00
446.00
425.00
434.00
434.00
+2.12%
22,577
0.24
Jul 18, 2025
425.00
433.00
425.00
425.00
425.00
-0.70%
42,562
0.45
Jul 17, 2025
428.00
436.00
420.00
428.00
428.00
+0.71%
20,092
0.21
Jul 16, 2025
414.00
432.00
410.00
425.00
425.00
0.00%
77,572
0.79
Jul 15, 2025
414.00
430.00
411.00
425.00
425.00
+2.41%
63,305
0.65
Jul 14, 2025
411.00
428.00
411.00
415.00
415.00
+3.75%
94,340
0.98
Jul 11, 2025
350.00
405.00
338.31
400.00
400.00
-15.97%
780,506
9.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis