Free Trial

accesso Technology Group (ACSO) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free ACSO Stock Alerts
GBX 744
+12.00 (+1.64%)
(As of 03:32 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

accesso Technology Group Stock Price Performance

5 Day
Performance
+3.33%
1 Month
Performance
+26.10%
3 Month
Performance
+40.38%
6 Month
Performance
+35.27%
Year-To-Date
Performance
+28.72%
1 Year
Performance
+5.53%
Receive ACSO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for accesso Technology Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

ACSO Stock Chart for Thursday, May, 16, 2024

ACSO Chart by TradingView

accesso Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024GBX 746GBX 732
-1.88%		GBX 756GBX 72461,202 shs£296.90 million
05/14/2024GBX 718GBX 746
+3.90%		GBX 768.20GBX 707.0490,466 shs£302.58 million
05/13/2024GBX 720GBX 718
-0.28%		GBX 719.86GBX 702.1651,033 shs£291.22 million
05/10/2024GBX 712GBX 720
+1.12%		GBX 720GBX 70073,997 shs£292.03 million
05/09/2024GBX 700GBX 712
+1.71%		GBX 719.34GBX 697.2466,092 shs£288.79 million
05/08/2024GBX 714GBX 700
-1.96%		GBX 710GBX 70028,418 shs£283.92 million
05/07/2024GBX 700GBX 714
+2.00%		GBX 714GBX 68033,056 shs£289.60 million
05/06/2024GBX 700GBX 700GBX 700GBX 66668,085 shs£283.92 million
05/03/2024GBX 676GBX 700
+3.55%		GBX 700GBX 66668,085 shs£283.92 million
05/02/2024GBX 664GBX 676
+1.81%		GBX 680GBX 662169,064 shs£274.19 million
05/01/2024GBX 660GBX 664
+0.61%		GBX 687.76GBX 66049,220 shs£276.69 million
04/30/2024GBX 642GBX 660
+2.80%		GBX 684.48GBX 641.4052,120 shs£275.02 million
04/29/2024GBX 636GBX 642
+0.94%		GBX 642GBX 63035,944 shs£267.52 million
04/26/2024GBX 628GBX 636
+1.27%		GBX 639.40GBX 61620,612 shs£265.02 million
04/25/2024GBX 626GBX 628
+0.32%		GBX 628GBX 60475,658 shs£261.69 million
04/24/2024GBX 622GBX 626
+0.64%		GBX 626.24GBX 607.1018,960 shs£260.85 million
04/23/2024GBX 600GBX 622
+3.67%		GBX 622GBX 602.247,309 shs£259.19 million
04/22/2024GBX 614GBX 600
-2.28%		GBX 611.98GBX 600181,033 shs£250.02 million
04/19/2024GBX 618GBX 614
-0.65%		GBX 616GBX 607.4423,152 shs£255.85 million
04/18/2024GBX 616GBX 618
+0.32%		GBX 626.64GBX 615.9224,962 shs£257.52 million
04/17/2024GBX 590GBX 616
+4.41%		GBX 622.92GBX 578292,379 shs£256.69 million
04/16/2024GBX 562GBX 590
+4.98%		GBX 594GBX 560.6182,354 shs£245.85 million
04/15/2024GBX 562GBX 562GBX 564.56GBX 551.2064,895 shs£234.19 million
04/12/2024GBX 560GBX 562
+0.36%		GBX 570GBX 555.0836,226 shs£234.19 million
04/11/2024GBX 554GBX 560
+1.08%		GBX 562GBX 546.0642,986 shs£233.35 million
04/10/2024GBX 542GBX 554
+2.21%		GBX 558GBX 539.8414,137 shs£230.85 million
04/09/2024GBX 540GBX 542
+0.37%		GBX 542.10GBX 53220,060 shs£225.85 million
04/08/2024GBX 540GBX 540GBX 546.56GBX 5304,950 shs£225.02 million
04/05/2024GBX 540GBX 540GBX 546GBX 52830,634 shs£225.02 million
04/04/2024GBX 544GBX 540
-0.74%		GBX 544.40GBX 52821,400 shs£225.02 million
04/03/2024GBX 536GBX 544
+1.49%		GBX 546.74GBX 53026,610 shs£226.69 million
04/02/2024GBX 536GBX 536GBX 545.12GBX 53053,710 shs£223.35 million
04/01/2024GBX 536GBX 536GBX 538.40GBX 527.6326,997 shs£223.35 million
03/29/2024GBX 536GBX 536GBX 538.40GBX 527.6326,997 shs£223.35 million
03/28/2024GBX 531GBX 536
+0.94%		GBX 536GBX 53128,939 shs£223.35 million
03/27/2024GBX 512GBX 531
+3.71%		GBX 537GBX 515144,581 shs£221.27 million
03/26/2024GBX 510GBX 512
+0.39%		GBX 512GBX 50846,114 shs£213.35 million
03/25/2024GBX 508GBX 510
+0.39%		GBX 510GBX 50631,560 shs£212.52 million
03/22/2024GBX 510GBX 508
-0.39%		GBX 512GBX 50325,265 shs£211.68 million
03/21/2024GBX 512GBX 510
-0.39%		GBX 511GBX 505105,727 shs£212.52 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024GBX 512GBX 512GBX 528.49GBX 51019,223 shs£213.35 million
03/19/2024GBX 514GBX 512
-0.39%		GBX 515GBX 51040,584 shs£213.35 million
03/18/2024GBX 515GBX 514
-0.19%		GBX 515GBX 50333,185 shs£214.18 million
03/15/2024GBX 518GBX 515
-0.58%		GBX 522GBX 514128,448 shs£214.60 million
03/14/2024GBX 525GBX 518
-1.33%		GBX 528GBX 51515,167 shs£215.85 million
03/13/2024GBX 518GBX 525
+1.35%		GBX 525GBX 51585,317 shs£218.77 million
03/12/2024GBX 517GBX 518
+0.19%		GBX 520.54GBX 51321,664 shs£215.85 million
03/11/2024GBX 517GBX 517GBX 521GBX 510.5841,897 shs£215.49 million
03/08/2024GBX 510.29GBX 517
+1.31%		GBX 520GBX 51127,399 shs£215.49 million
03/07/2024GBX 507.46GBX 510.29
+0.56%		GBX 519GBX 50935,391 shs£212.69 million
03/06/2024GBX 507GBX 507.46
+0.09%		GBX 515GBX 50523,218 shs£211.51 million
03/05/2024GBX 516GBX 507
-1.74%		GBX 530GBX 50018,421 shs£211.32 million
03/04/2024GBX 527GBX 516
-2.09%		GBX 531GBX 511.6585,442 shs£215.07 million
03/01/2024GBX 537GBX 527
-1.86%		GBX 537GBX 52714,054 shs£219.86 million
02/29/2024GBX 533GBX 537
+0.75%		GBX 537GBX 530149,577 shs£224.04 million
02/28/2024GBX 533GBX 533GBX 535GBX 530225,133 shs£222.37 million
02/27/2024GBX 533GBX 533GBX 537GBX 53054,167 shs£222.37 million
02/26/2024GBX 530GBX 533
+0.57%		GBX 537.86GBX 528.40126,638 shs£222.37 million
02/23/2024GBX 532GBX 530
-0.38%		GBX 537.38GBX 52528,555 shs£221.12 million
02/22/2024GBX 534GBX 532
-0.37%		GBX 550GBX 527.80411,076 shs£221.95 million
02/21/2024GBX 531.92GBX 534
+0.39%		GBX 541GBX 530.6047,363 shs£222.79 million
02/20/2024GBX 530GBX 531.92
+0.36%		GBX 542GBX 53111,516 shs£221.92 million
02/19/2024GBX 530GBX 530GBX 540GBX 52723,197 shs£220.69 million
02/16/2024GBX 530GBX 530GBX 534GBX 53046,472 shs£220.69 million
02/15/2024GBX 531GBX 530
-0.19%		GBX 533GBX 52948,389 shs£220.69 million

Related Companies:
This page (LON:ACSO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts