S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Accsys Technologies Plc (AXS)
Accsys Technologies Plc (AXS) Historical

AXS Accsys Technologies Plc

0.68

-0.017 (-2.44%)

May 21 2024 - Closed

Delayed by 15 minutes

AXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.68	-0.017	-2.44%	0.697	0.698	0.68	66,495
May 20 2024	0.697	0.008	1.16%	0.69	0.699	0.689	88,160
May 17 2024	0.689	0.009	1.32%	0.678	0.69	0.676	53,368
May 16 2024	0.68	-0.006	-0.87%	0.684	0.702	0.68	47,762
May 15 2024	0.686	-0.009	-1.29%	0.695	0.705	0.686	69,814
May 14 2024	0.695	-0.001	-0.14%	0.699	0.703	0.695	85,950
May 13 2024	0.696	-0.003	-0.43%	0.70	0.708	0.68	135,318
May 10 2024	0.699	0.036	5.43%	0.672	0.70	0.672	435,361
May 09 2024	0.663	0.003	0.45%	0.66	0.675	0.66	53,189
May 08 2024	0.66	-0.02	-2.94%	0.68	0.68	0.66	135,062
May 07 2024	0.68	0.005	0.74%	0.68	0.68	0.675	34,730
May 06 2024	0.675	0.011	1.66%	0.679	0.68	0.669	104,151
May 03 2024	0.664	-0.006	-0.90%	0.679	0.68	0.661	86,937
May 02 2024	0.67	0.019	2.92%	0.665	0.68	0.664	274,766
Apr 30 2024	0.651	0.006	0.93%	0.659	0.659	0.65	32,541
Apr 29 2024	0.645	0.004	0.62%	0.635	0.666	0.635	133,830
Apr 26 2024	0.641	-0.01	-1.54%	0.652	0.664	0.634	192,619
Apr 25 2024	0.651	-0.004	-0.61%	0.66	0.667	0.651	33,563
Apr 24 2024	0.655	0.00	0.00%	0.66	0.668	0.651	84,883
Apr 23 2024	0.655	0.01	1.55%	0.661	0.667	0.651	100,084
Apr 22 2024	0.645	0.011	1.74%	0.635	0.669	0.635	128,928
Apr 19 2024	0.634	-0.018	-2.76%	0.65	0.653	0.634	155,579
Apr 18 2024	0.652	-0.018	-2.69%	0.651	0.667	0.65	192,289
Apr 17 2024	0.67	0.004	0.60%	0.668	0.685	0.66	87,761
Apr 16 2024	0.666	-0.024	-3.48%	0.69	0.69	0.66	195,850
Apr 15 2024	0.69	-0.008	-1.15%	0.699	0.70	0.69	62,484
Apr 12 2024	0.698	0.006	0.87%	0.714	0.714	0.698	53,751
Apr 11 2024	0.692	-0.008	-1.14%	0.71	0.71	0.691	108,923
Apr 10 2024	0.70	0.005	0.72%	0.70	0.712	0.70	77,752
Apr 09 2024	0.695	-0.011	-1.56%	0.718	0.718	0.695	86,529
Apr 08 2024	0.706	-0.003	-0.42%	0.70	0.718	0.70	62,645
Apr 05 2024	0.709	0.001	0.14%	0.70	0.722	0.689	227,308
Apr 04 2024	0.708	0.003	0.43%	0.70	0.727	0.69	71,547
Apr 03 2024	0.705	0.012	1.73%	0.693	0.709	0.689	120,665
Apr 02 2024	0.693	-0.03	-4.15%	0.73	0.731	0.693	252,531
Mar 28 2024	0.723	0.017	2.41%	0.71	0.735	0.691	225,241
Mar 27 2024	0.706	0.034	5.06%	0.673	0.708	0.661	480,906
Mar 26 2024	0.672	0.042	6.67%	0.638	0.68	0.631	292,077
Mar 25 2024	0.63	0.00	0.00%	0.635	0.637	0.615	107,861
Mar 22 2024	0.63	0.01	1.61%	0.628	0.63	0.62	79,555
Mar 21 2024	0.62	-0.001	-0.16%	0.628	0.628	0.615	91,797
Mar 20 2024	0.621	0.001	0.16%	0.625	0.629	0.62	67,270
Mar 19 2024	0.62	0.00	0.00%	0.62	0.625	0.618	36,446
Mar 18 2024	0.62	0.013	2.14%	0.612	0.62	0.605	151,666
Mar 15 2024	0.607	-0.004	-0.65%	0.61	0.628	0.602	85,347
Mar 14 2024	0.611	-0.009	-1.45%	0.625	0.629	0.611	99,274
Mar 13 2024	0.62	0.008	1.31%	0.612	0.63	0.612	161,264
Mar 12 2024	0.612	-0.005	-0.81%	0.62	0.621	0.611	147,170
Mar 11 2024	0.617	-0.003	-0.48%	0.625	0.625	0.612	98,366
Mar 08 2024	0.62	0.01	1.64%	0.624	0.625	0.611	217,661
Mar 07 2024	0.61	-0.006	-0.97%	0.62	0.629	0.61	62,705
Mar 06 2024	0.616	0.001	0.16%	0.63	0.63	0.607	109,105
Mar 05 2024	0.615	0.00	0.00%	0.615	0.62	0.609	105,641
Mar 04 2024	0.615	-0.003	-0.49%	0.629	0.638	0.613	153,016
Mar 01 2024	0.618	-0.004	-0.64%	0.626	0.635	0.613	153,518
Feb 29 2024	0.622	-0.004	-0.64%	0.626	0.64	0.62	287,017
Feb 28 2024	0.626	-0.025	-3.84%	0.659	0.66	0.62	278,195
Feb 27 2024	0.651	0.031	5.00%	0.642	0.66	0.631	243,168
Feb 26 2024	0.62	-0.006	-0.96%	0.625	0.64	0.62	209,717
Feb 23 2024	0.626	-0.004	-0.63%	0.63	0.63	0.62	127,466
Feb 22 2024	0.63	0.00	0.00%	0.633	0.642	0.63	171,631

Accsys Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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