ACSO

Accesso Technology Historical Data - ACSO

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Accesso Technology Group Plc ACSO London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 640.00 01:22:15
Open Price Low Price High Price Close Price Previous Close
640.00 640.00 652.00 640.00 640.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ACSO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week610.00656.00600.00644.3055,16030.004.92%
1 Month626.00656.00572.00619.1145,94314.002.24%
3 Months750.00752.00572.00647.0670,463-110.00-14.67%
6 Months720.00860.00572.00711.2174,173-80.00-11.11%
1 Year620.001,012.50572.00802.0988,28020.003.23%
3 Years999.001,012.5090.00490.83147,292-359.00-35.94%
5 Years1,570.002,985.0090.00846.14136,605-930.00-59.24%

ACSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Aug 2022 640.00 0.00 0.0% 640.00 652.00 640.00 12,552
06 Aug 2022 640.00 -16.00 -2.44% 650.00 656.00 622.00 119,667
05 Aug 2022 656.00 6.00 0.92% 620.00 656.00 620.00 31,099
04 Aug 2022 650.00 40.00 6.56% 610.00 650.00 608.00 17,453
03 Aug 2022 610.00 -40.00 -6.15% 630.00 630.00 600.00 14,026
02 Aug 2022 650.00 40.00 6.56% 610.00 650.00 600.00 93,554
30 Jul 2022 610.00 14.00 2.35% 612.00 630.00 600.00 19,413
29 Jul 2022 596.00 -8.00 -1.32% 608.00 608.00 590.00 71,785
28 Jul 2022 604.00 0.00 0.0% 588.00 612.00 588.00 43,204
27 Jul 2022 604.00 4.00 0.67% 600.00 622.00 578.00 66,853
26 Jul 2022 600.00 -4.00 -0.66% 614.00 620.00 598.00 34,563
23 Jul 2022 604.00 -6.00 -0.98% 610.00 624.00 604.00 2,462
22 Jul 2022 610.00 -4.00 -0.65% 616.00 622.00 596.00 38,990
21 Jul 2022 614.00 4.00 0.66% 612.00 614.00 606.00 169,711
20 Jul 2022 610.00 -4.00 -0.65% 610.00 614.00 600.00 28,012
19 Jul 2022 614.00 0.00 0.0% 616.00 620.00 598.00 27,873
16 Jul 2022 614.00 10.00 1.66% 608.00 614.00 582.00 16,984
15 Jul 2022 604.00 -26.00 -4.13% 626.00 626.00 586.00 16,497
14 Jul 2022 630.00 20.00 3.28% 608.00 630.00 606.00 8,933
13 Jul 2022 610.00 0.00 0.0% 614.00 618.00 572.00 68,821
12 Jul 2022 610.00 -20.00 -3.17% 626.00 626.00 602.00 28,957
Your Recent History
LSE
ACSO
Accesso Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220809 02:02:24