AXS.AS - Accsys Technologies PLC

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.20501.20501.18501.20001.200044,641
Sep 17, 20191.23001.23001.20001.20501.205034,865
Sep 16, 20191.23001.23501.20001.22501.225085,067
Sep 13, 20191.21001.23001.21001.22501.225096,954
Sep 12, 20191.17501.22001.16001.19001.190069,039
Sep 11, 20191.15001.18001.14501.18001.180019,079
Sep 10, 20191.15001.17001.15001.15501.15507,720
Sep 09, 20191.16001.18501.14001.14001.140037,358
Sep 06, 20191.12501.22001.11001.19001.1900171,754
Sep 05, 20191.12001.13001.11001.12501.125016,959
Sep 04, 20191.13001.13001.12501.12501.12507,281
Sep 03, 20191.13001.14001.11001.11001.110018,343
Sep 02, 20191.10501.13001.10501.11501.115028,444
Aug 30, 20191.12001.12501.10501.12001.120018,652
Aug 29, 20191.12001.12001.10501.11001.11004,904
Aug 28, 20191.12001.13001.10501.11001.110010,194
Aug 27, 20191.10001.13001.10001.12001.120017,263
Aug 26, 20191.10001.12001.10001.10001.100024,169
Aug 23, 20191.10501.12001.10501.10501.10508,631
Aug 22, 20191.14001.14001.10001.10001.100013,494
Aug 21, 20191.11001.13001.11001.11001.110027,221
Aug 20, 20191.10001.12501.10001.12001.12007,383
Aug 19, 20191.12001.13001.10001.13001.130051,814
Aug 16, 20191.06501.10001.06501.10001.100044,869
Aug 15, 20191.11001.11001.06501.07001.070051,224
Aug 14, 20191.12001.12001.10001.11001.110020,463
Aug 13, 20191.12001.12001.09001.12001.120041,821
Aug 12, 20191.12001.12001.11001.12001.120026,648
Aug 09, 20191.12001.12001.11001.12001.120043,453
Aug 08, 20191.12501.12501.10001.11501.115070,042
Aug 07, 20191.13001.13001.11001.12001.120039,063
Aug 06, 20191.12001.13001.11001.12001.120044,935
Aug 05, 20191.13001.14001.12001.12501.1250103,006
Aug 02, 20191.12501.14501.12001.12501.1250254,466
Aug 01, 20191.15001.16501.13001.14001.1400145,505
Jul 31, 20191.21001.22001.16501.17001.17001,159,179
Jul 30, 20191.21501.22001.21001.22001.220067,591
Jul 29, 20191.22001.23001.21501.21501.215047,382
Jul 26, 20191.21501.23501.21501.23001.230035,373
Jul 25, 20191.23501.24001.21501.22501.22509,991
Jul 24, 20191.22001.23501.22001.23501.235021,777
Jul 23, 20191.21501.23001.21501.22001.220037,365
Jul 22, 20191.22001.23001.22001.23001.230026,650
Jul 19, 20191.22001.23501.22001.22501.225028,504
Jul 18, 20191.22001.23501.22001.22501.22507,791
Jul 17, 20191.24001.24001.22001.24001.24001,210,571
Jul 16, 20191.23001.25001.23001.25001.250022,544
Jul 15, 20191.25001.25001.22001.25001.250028,129
Jul 12, 20191.25501.27001.23001.25501.255015,224
Jul 11, 20191.25001.26501.23001.26001.260049,527
Jul 10, 20191.24001.26001.22001.23001.230048,146
Jul 09, 20191.26001.26001.22001.24001.2400690,803
Jul 08, 20191.29001.29001.25001.27501.2750138,838
Jul 05, 20191.30001.30001.29501.30001.300030,053
Jul 04, 20191.30001.31001.29501.30001.300052,463
Jul 03, 20191.31001.32001.30001.30001.300020,851
Jul 02, 20191.32001.32001.30001.30501.3050162,507
Jul 01, 20191.31001.32001.30001.30001.300045,719
Jun 28, 20191.32001.33001.30501.32501.325046,474
Jun 27, 20191.32001.32001.30001.32001.320014,191
Jun 26, 20191.34001.34001.30001.32001.320068,386
Jun 25, 20191.31001.35001.30001.33001.3300269,066
Jun 24, 20191.27001.28001.27001.28001.280019,782
Jun 21, 20191.28001.28001.25501.26001.260012,413
Jun 20, 20191.26001.27501.26001.27001.270015,710
Jun 19, 20191.26001.28001.25501.26001.260010,332
Jun 18, 20191.26001.27501.26001.26001.260036,231
Jun 17, 20191.27501.27501.26001.26001.260029,009
Jun 14, 20191.28001.29001.26501.27001.2700107,008
Jun 13, 20191.28501.30001.27501.28001.280024,060
Jun 12, 20191.28501.28501.27501.28501.285019,636
Jun 11, 20191.28001.29001.27001.28501.285034,859
Jun 10, 20191.28001.29001.26501.28001.2800103,322
Jun 07, 20191.28001.30001.27001.28001.280065,400
Jun 06, 20191.27501.29501.27501.28001.280013,664
Jun 05, 20191.28001.29001.28001.28001.280014,935
Jun 04, 20191.26001.28001.26001.27501.275042,370
Jun 03, 20191.29001.30001.25001.27001.270062,854
May 31, 20191.29501.30501.29001.29001.290013,866
May 30, 20191.30001.31501.29501.29501.29503,250
May 29, 20191.30501.31001.29001.29501.295026,570
May 28, 20191.31001.31501.31001.31501.31502,077
May 27, 20191.30001.30501.29001.30501.305015,246
May 24, 20191.29001.30501.29001.30501.30506,932
May 23, 20191.29501.31001.29001.30001.300044,886
May 22, 20191.32001.32001.29501.29501.295069,430
May 21, 20191.30501.31501.30001.30501.305013,920
May 20, 20191.31501.32001.30001.31001.310020,930
May 17, 20191.32001.32501.31001.32501.325012,168
May 16, 20191.32001.32501.31001.32501.325011,220
May 15, 20191.32501.32501.30001.30501.305019,509
May 14, 20191.30001.31001.26501.30001.300055,049
May 13, 20191.33001.33001.31001.31001.310029,910
May 10, 20191.32001.33001.31001.33001.33008,215
May 09, 20191.31501.33001.31001.32001.320081,265
May 08, 20191.33001.33001.31501.32001.320032,410
May 07, 20191.32001.33501.31501.33001.3300155,118
May 06, 20191.32001.34001.32001.32001.320036,968
May 03, 20191.34001.35001.32501.34001.340043,697
May 02, 20191.34501.34501.33501.34001.340015,135
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...