ACCESS Newswire Inc. ( ACCS) - Price History
Monthly price history for ACCS (ACCESS Newswire Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.20 | $6.20 |
| May 2026 | $6.46 | $6.46 |
| April 2026 | $7.90 | $7.90 |
| March 2026 | $8.86 | $8.86 |
| February 2026 | $7.16 | $7.16 |
| January 2026 | $8.64 | $8.64 |
| December 2025 | $9.30 | $9.30 |
| November 2025 | $8.33 | $8.33 |
| October 2025 | $9.51 | $9.51 |
| September 2025 | $10.73 | $10.73 |
| August 2025 | $11 | $11 |
| July 2025 | $11.85 | $11.85 |
| June 2025 | $12.30 | $12.30 |
| May 2025 | $10.12 | $10.12 |
| April 2025 | $8.15 | $8.15 |
| March 2025 | $8.83 | $8.83 |
| February 2025 | $9.68 | $9.68 |
| January 2025 | $10.06 | $10.06 |
| December 2024 | $8.94 | $8.94 |
| November 2024 | $10 | $10 |
| October 2024 | $9.72 | $9.72 |
| September 2024 | $11.95 | $11.95 |
| August 2024 | $12.06 | $12.06 |
| July 2024 | $9.53 | $9.53 |
| June 2024 | $7.85 | $7.85 |
| May 2024 | $9.70 | $9.70 |
| April 2024 | $11.58 | $11.58 |
| March 2024 | $12.92 | $12.92 |
| February 2024 | $15 | $15 |
| January 2024 | $15.15 | $15.15 |
| December 2023 | $18.13 | $18.13 |
| November 2023 | $15.25 | $15.25 |
| October 2023 | $17.44 | $17.44 |
| September 2023 | $18.80 | $18.80 |
| August 2023 | $21.30 | $21.30 |
| July 2023 | $21.35 | $21.35 |
| June 2023 | $18.79 | $18.79 |
| May 2023 | $19.63 | $19.63 |
| April 2023 | $18.83 | $18.83 |
| March 2023 | $21.03 | $21.03 |
| February 2023 | $26.09 | $26.09 |
| January 2023 | $27.71 | $27.71 |
| December 2022 | $25.04 | $25.04 |
| November 2022 | $26.74 | $26.74 |
| October 2022 | $21.13 | $21.13 |
| September 2022 | $20.30 | $20.30 |
| August 2022 | $23.19 | $23.19 |
| July 2022 | $24.99 | $24.99 |
| June 2022 | $25.46 | $25.46 |
| May 2022 | $23.55 | $23.55 |
| April 2022 | $23.87 | $23.87 |
| March 2022 | $29.73 | $29.73 |
| February 2022 | $28.24 | $28.24 |
| January 2022 | $31.42 | $31.42 |
| December 2021 | $29.45 | $29.45 |
| November 2021 | $30.55 | $30.55 |
| October 2021 | $25.47 | $25.47 |
| September 2021 | $26.15 | $26.15 |
| August 2021 | $26.25 | $26.25 |
| July 2021 | $27.96 | $27.96 |
| June 2021 | $27.12 | $27.12 |
| May 2021 | $25.88 | $25.88 |
| April 2021 | $27.73 | $27.73 |
| March 2021 | $21.93 | $21.93 |
| February 2021 | $21.86 | $21.86 |
| January 2021 | $19.57 | $19.57 |
| December 2020 | $17.51 | $17.51 |
| November 2020 | $20.99 | $20.99 |
| October 2020 | $20.08 | $20.08 |
| September 2020 | $19.88 | $19.88 |
| August 2020 | $16.90 | $16.90 |
| July 2020 | $14.98 | $14.98 |
| June 2020 | $10.15 | $10.15 |
| May 2020 | $10.45 | $10.45 |
| April 2020 | $9.30 | $9.30 |
| March 2020 | $8.90 | $8.90 |
| February 2020 | $11.15 | $11.15 |
| January 2020 | $11.96 | $11.96 |
| December 2019 | $11.69 | $11.69 |
| November 2019 | $12.75 | $12.75 |
| October 2019 | $10.50 | $10.50 |
| September 2019 | $10.34 | $10.34 |
| August 2019 | $10.26 | $10.26 |
| July 2019 | $10.48 | $10.48 |
| June 2019 | $11.20 | $11.20 |
| May 2019 | $10.25 | $10.25 |
| April 2019 | $12.64 | $12.64 |
| March 2019 | $12.37 | $12.37 |
| February 2019 | $13.21 | $13.21 |
| January 2019 | $12.52 | $12.52 |
| December 2018 | $11.35 | $11.35 |
| November 2018 | $11.51 | $11.51 |
| October 2018 | $14.70 | $14.70 |
| September 2018 | $15.30 | $15.30 |
| August 2018 | $13.75 | $13.75 |
| July 2018 | $18.90 | $18.90 |
| June 2018 | $19.84 | $19.89 |
| May 2018 | $17.21 | $17.25 |
| April 2018 | $15.97 | $16.01 |
| March 2018 | $16.90 | $17 |
| February 2018 | $18.40 | $18.50 |
| January 2018 | $17.65 | $17.75 |
| December 2017 | $18.20 | $18.35 |
| November 2017 | $17.10 | $17.25 |
| October 2017 | $16.85 | $16.99 |
| September 2017 | $13.18 | $13.33 |
| August 2017 | $12.41 | $12.55 |
| July 2017 | $12.46 | $12.60 |
| June 2017 | $12.72 | $12.92 |
| May 2017 | $12.70 | $12.90 |
| April 2017 | $11.47 | $11.65 |
| March 2017 | $10.54 | $10.75 |
| February 2017 | $10.05 | $10.25 |
| January 2017 | $8.77 | $8.95 |
| December 2016 | $8.78 | $9 |
| November 2016 | $8.19 | $8.40 |
| October 2016 | $7.70 | $7.90 |
| September 2016 | $6.85 | $7.07 |
| August 2016 | $7.10 | $7.33 |
| July 2016 | $6.98 | $7.20 |
| June 2016 | $6.23 | $6.48 |
| May 2016 | $6.06 | $6.30 |
| April 2016 | $5.25 | $5.46 |
| March 2016 | $5.31 | $5.55 |
| February 2016 | $5.07 | $5.30 |
| January 2016 | $4.73 | $4.95 |
| December 2015 | $5.52 | $5.80 |
| November 2015 | $5.71 | $6 |
| October 2015 | $7.75 | $8.15 |
| September 2015 | $7.69 | $8.12 |
| August 2015 | $5.66 | $5.98 |
| July 2015 | $6.73 | $7.10 |
| June 2015 | $7.58 | $8 |
| May 2015 | $7.58 | $8 |
| April 2015 | $6.59 | $6.96 |
| March 2015 | $8.27 | $8.73 |
| February 2015 | $10.56 | $11.15 |
| January 2015 | $9.52 | $10.05 |
| December 2014 | $8.49 | $8.96 |
| November 2014 | $8.84 | $9.33 |
| October 2014 | $9.01 | $9.51 |
| September 2014 | $8.33 | $8.79 |
| August 2014 | $9.85 | $10.40 |
| July 2014 | $8.24 | $8.70 |
| June 2014 | $9.69 | $10.23 |
| May 2014 | $9.62 | $10.15 |
| April 2014 | $11.51 | $12.15 |
| March 2014 | $11.01 | $11.62 |
| February 2014 | $9.47 | $10 |
| January 2014 | $8.53 | $9 |
| December 2013 | $9.23 | $9.74 |
| November 2013 | $9.85 | $10.40 |
| October 2013 | $8.15 | $8.60 |
| September 2013 | $7.34 | $7.75 |
| August 2013 | $7.58 | $8 |
| July 2013 | $7.10 | $7.50 |
| June 2013 | $6.35 | $6.75 |
| May 2013 | $5.92 | $6.30 |
| April 2013 | $4.80 | $5.10 |
| March 2013 | $5.04 | $5.39 |
| February 2013 | $3.93 | $4.20 |
| January 2013 | $3.30 | $3.53 |
| December 2012 | $3.04 | $3.25 |
| November 2012 | $3.44 | $3.74 |
| October 2012 | $2.90 | $3.15 |
| September 2012 | $2.73 | $3 |
| August 2012 | $2.41 | $2.65 |
| July 2012 | $2.73 | $3 |
| June 2012 | $2.53 | $2.81 |
| May 2012 | $3.02 | $3.35 |
| April 2012 | $3.34 | $3.70 |
| March 2012 | $2.98 | $3.33 |
| February 2012 | $1.97 | $2.20 |
| January 2012 | $2.15 | $2.40 |
| December 2011 | $2.01 | $2.25 |
| November 2011 | $2.24 | $2.50 |
| October 2011 | $2.24 | $2.50 |
| September 2011 | $2.68 | $0.30 |
| August 2011 | $1.97 | $0.22 |
| July 2011 | $1.97 | $0.22 |
| June 2011 | $2.24 | $0.25 |
| May 2011 | $1.97 | $0.22 |
| April 2011 | $2.15 | $0.24 |
| March 2011 | $2.33 | $0.26 |
| February 2011 | $2.06 | $0.23 |
| January 2011 | $1.97 | $0.22 |
| December 2010 | $2.06 | $0.23 |
| November 2010 | $1.97 | $0.22 |
| October 2010 | $1.70 | $0.19 |
| September 2010 | $1.88 | $0.21 |
| August 2010 | $2.06 | $0.23 |
| July 2010 | $2.06 | $0.23 |
| June 2010 | $2.33 | $0.26 |
| May 2010 | $3.04 | $0.34 |
| April 2010 | $1.88 | $0.21 |
| March 2010 | $1.61 | $0.18 |
| February 2010 | $1.16 | $0.13 |
| January 2010 | $1.16 | $0.13 |
| December 2009 | $1.61 | $0.18 |
| November 2009 | $1.34 | $0.15 |
| October 2009 | $1.79 | $0.20 |
| September 2009 | $2.50 | $0.28 |
| August 2009 | $1.43 | $0.16 |
| July 2009 | $2.06 | $0.23 |
| June 2009 | $0.90 | $0.10 |
| May 2009 | $0.72 | $0.08 |
| April 2009 | $0.27 | $0.03 |
| March 2009 | $0.09 | $0.01 |
| February 2009 | $0.27 | $0.03 |
| January 2009 | $0.27 | $0.03 |
| December 2008 | $0.09 | $0.01 |
| November 2008 | $0.09 | $0.01 |
| October 2008 | $0.09 | $0.01 |
| September 2008 | $0.27 | $0.03 |
| August 2008 | $0.45 | $0.05 |
| July 2008 | $4.56 | $0.51 |
| June 2008 | $4.65 | $0.52 |
| May 2008 | $2.24 | $0.25 |
| April 2008 | $3.13 | $0.35 |
| March 2008 | $4.56 | $0.51 |
| February 2008 | $7.60 | $0.85 |
| January 2008 | $4.56 | $0.51 |
| December 2007 | $1.12 | $0.12 |
| November 2007 | $0.90 | $0.10 |
| October 2007 | $0.90 | $0.10 |
| September 2007 | $0.63 | $0.07 |
| August 2007 | $0.11 | $0.01 |
| July 2007 | $0.11 | $0.01 |
| June 2007 | $0.11 | $0.01 |
| May 2007 | $0.18 | $0.02 |
| April 2007 | $0.18 | $0.02 |
| March 2007 | $0.09 | $0.01 |
| February 2007 | $0.13 | $0.02 |
| January 2007 | $0.13 | $0.02 |
| December 2006 | $0.13 | $0.02 |
| November 2006 | $0.13 | $0.02 |
| October 2006 | $0.13 | $0.02 |
| September 2006 | $0.13 | $0.02 |
| August 2006 | $0.13 | $0.02 |
| July 2006 | $0.13 | $0.02 |
| May 2006 | $0.13 | $0.02 |
| February 2006 | $0.05 | $0.01 |
| January 2006 | $0.11 | $0.01 |
| December 2005 | $0.11 | $0.01 |
| November 2005 | $0.11 | $0.01 |
| September 2005 | $0.11 | $0.01 |
| August 2005 | $0.11 | $0.01 |
| June 2005 | $0.15 | $0.02 |
| April 2005 | $0.15 | $0.02 |
| March 2005 | $0.15 | $0.02 |
| February 2005 | $0.28 | $0.03 |
| January 2005 | $0.01 | $0 |
| December 2004 | $0.01 | $0 |
| November 2004 | $0.01 | $0 |
| October 2004 | $0.01 | $0 |
| September 2004 | $0.03 | $0 |
| August 2004 | $0.02 | $0 |
| July 2004 | $0.02 | $0 |
| June 2004 | $0.02 | $0 |
| May 2004 | $0.03 | $0 |
| April 2004 | $0.03 | $0 |
| March 2004 | $0.07 | $0.01 |
| February 2004 | $0.02 | $0 |
| January 2004 | $0.01 | $0 |
| December 2003 | $0.01 | $0 |
| November 2003 | $0.02 | $0 |
| October 2003 | $0.03 | $0 |
| September 2003 | $0.03 | $0 |
| August 2003 | $0.03 | $0 |
| July 2003 | $0.03 | $0 |
| June 2003 | $0.03 | $0 |
| May 2003 | $0.02 | $0 |
| April 2003 | $0.02 | $0 |
| March 2003 | $0.03 | $0 |
| February 2003 | $0.03 | $0 |
| January 2003 | $0.04 | $0 |
| December 2002 | $0.04 | $0 |
| November 2002 | $0.06 | $0.01 |
| October 2002 | $0.06 | $0.01 |
| September 2002 | $0.05 | $0.01 |
| August 2002 | $0.09 | $0.01 |
| July 2002 | $0.10 | $0.01 |
| June 2002 | $0.17 | $0.02 |
| May 2002 | $0.14 | $0.02 |
| April 2002 | $0.15 | $0.02 |
| March 2002 | $0.15 | $0.02 |
| February 2002 | $0.18 | $0.02 |
| January 2002 | $0.13 | $0.02 |
| December 2001 | $0.17 | $0.02 |
| November 2001 | $0.25 | $0.03 |
| October 2001 | $0.10 | $0.01 |
| September 2001 | $0.06 | $0.01 |
| August 2001 | $0.06 | $0.01 |
| July 2001 | $0.07 | $0.01 |
| June 2001 | $0.09 | $0.01 |
| May 2001 | $0.09 | $0.01 |
| April 2001 | $0.08 | $0.01 |
| March 2001 | $0.07 | $0.01 |
| February 2001 | $0.07 | $0.01 |
| January 2001 | $0.08 | $0.01 |
| December 2000 | $0.08 | $0.01 |
| November 2000 | $0.14 | $0.02 |
| October 2000 | $0.22 | $0.02 |
| September 2000 | $0.36 | $0.04 |
| August 2000 | $0.14 | $0.02 |
| July 2000 | $0.22 | $0.02 |
| June 2000 | $0.17 | $0.02 |
| May 2000 | $0.18 | $0.02 |
| April 2000 | $0.22 | $0.02 |
| March 2000 | $0.26 | $0.03 |
| February 2000 | $0.26 | $0.03 |
| January 2000 | $0.45 | $0.05 |
| December 1999 | $0.39 | $0.04 |
| November 1999 | $0.54 | $0.06 |
| October 1999 | $0.67 | $0.08 |
| September 1999 | $0.67 | $0.08 |
| August 1999 | $0.73 | $0.08 |
| July 1999 | $0.78 | $0.09 |
| June 1999 | $0.45 | $0.05 |
| May 1999 | $0.50 | $0.06 |
| April 1999 | $0.53 | $0.06 |
| March 1999 | $0.67 | $0.08 |
| February 1999 | $0.76 | $0.08 |
| January 1999 | $0.84 | $0.09 |
| December 1998 | $0.81 | $0.09 |
| November 1998 | $1.01 | $0.11 |
| October 1998 | $0.87 | $0.10 |
| September 1998 | $0.91 | $0.10 |
| August 1998 | $0.84 | $0.09 |
| July 1998 | $1.20 | $0.13 |
| June 1998 | $1.79 | $0.20 |
| May 1998 | $0.45 | $0.05 |
| April 1998 | $0.56 | $0.06 |
| March 1998 | $0.67 | $0.08 |
| February 1998 | $0.81 | $0.09 |
| January 1998 | $0.87 | $0.10 |
| December 1997 | $0.90 | $0.10 |
| November 1997 | $0.92 | $0.10 |
| October 1997 | $0.90 | $0.10 |
| September 1997 | $0.84 | $0.09 |
| August 1997 | $0.56 | $0.06 |
| July 1997 | $0.64 | $0.07 |
| June 1997 | $0.64 | $0.07 |
| May 1997 | $0.67 | $0.08 |
| April 1997 | $0.81 | $0.09 |
| March 1997 | $0.78 | $0.09 |
| February 1997 | $0.98 | $0.11 |
| January 1997 | $1.06 | $0.12 |
| December 1996 | $1.12 | $0.12 |
| November 1996 | $0.90 | $0.10 |
| October 1996 | $1.15 | $0.13 |
| September 1996 | $0.90 | $0.10 |
| August 1996 | $0.90 | $0.10 |
| July 1996 | $0.84 | $0.09 |
| June 1996 | $1.20 | $0.13 |
| May 1996 | $1.06 | $0.12 |
| April 1996 | $1.12 | $0.12 |
| March 1996 | $0.95 | $0.11 |
| February 1996 | $0.95 | $0.11 |
| January 1996 | $0.64 | $0.07 |
| December 1995 | $0.34 | $0.04 |
| November 1995 | $0.34 | $0.04 |
| October 1995 | $0.45 | $0.05 |
| September 1995 | $0.36 | $0.04 |
| August 1995 | $0.36 | $0.04 |
| July 1995 | $0.36 | $0.04 |
| June 1995 | $0.39 | $0.04 |
| May 1995 | $0.39 | $0.04 |
| April 1995 | $0.42 | $0.05 |
| March 1995 | $0.45 | $0.05 |
| February 1995 | $0.62 | $0.07 |
| January 1995 | $0.50 | $0.06 |
| December 1994 | $0.36 | $0.04 |
| November 1994 | $0.34 | $0.04 |
| October 1994 | $0.56 | $0.06 |
| September 1994 | $0.67 | $0.08 |
| August 1994 | $0.50 | $0.06 |
| July 1994 | $0.50 | $0.06 |
| June 1994 | $0.62 | $0.07 |
| May 1994 | $0.50 | $0.06 |
| April 1994 | $0.84 | $0.09 |
| March 1994 | $0.81 | $0.09 |
| February 1994 | $0.78 | $0.09 |
| January 1994 | $0.84 | $0.09 |
| December 1993 | $1.17 | $0.13 |
| November 1993 | $1.01 | $0.11 |
| October 1993 | $0.95 | $0.11 |
| September 1993 | $1.29 | $0.14 |
| August 1993 | $1.12 | $0.12 |
| July 1993 | $1.31 | $0.15 |
| June 1993 | $1.29 | $0.14 |
| May 1993 | $1.23 | $0.14 |
| April 1993 | $1.34 | $0.15 |
| March 1993 | $1.34 | $0.15 |
| February 1993 | $1.34 | $0.15 |
| January 1993 | $1.51 | $0.17 |
| December 1992 | $1.51 | $0.17 |
| November 1992 | $1.73 | $0.19 |
| October 1992 | $1.01 | $0.11 |
| September 1992 | $1.06 | $0.12 |
| August 1992 | $1.17 | $0.13 |
| July 1992 | $1.45 | $0.16 |
| June 1992 | $1.34 | $0.15 |
| May 1992 | $2.07 | $0.23 |
| April 1992 | $2.18 | $0.24 |
| March 1992 | $2.12 | $0.24 |
| February 1992 | $2.24 | $0.25 |
| January 1992 | $2.18 | $0.24 |
| December 1991 | $2.24 | $0.25 |
| November 1991 | $1.96 | $0.22 |
| October 1991 | $1.79 | $0.20 |
| September 1991 | $1.57 | $0.18 |
| August 1991 | $1.23 | $0.14 |
| July 1991 | $1.01 | $0.11 |
| June 1991 | $0.95 | $0.11 |
| May 1991 | $1.29 | $0.14 |
| April 1991 | $1.29 | $0.14 |
| March 1991 | $0.90 | $0.10 |
| February 1991 | $0.90 | $0.10 |
| January 1991 | $1.23 | $0.14 |
| December 1990 | $1.23 | $0.14 |
| November 1990 | $1.34 | $0.15 |
| October 1990 | $1.01 | $0.11 |
| September 1990 | $1.15 | $0.13 |
| August 1990 | $1.51 | $0.17 |
| July 1990 | $1.23 | $0.14 |
| June 1990 | $1.29 | $0.14 |
| May 1990 | $1.57 | $0.18 |
| April 1990 | $1.54 | $0.17 |
| March 1990 | $1.54 | $0.17 |
| February 1990 | $1.40 | $0.16 |
| January 1990 | $1.34 | $0.15 |
| December 1989 | $1.59 | $0.18 |
| November 1989 | $1.12 | $0.12 |
| October 1989 | $1.01 | $0.11 |
| September 1989 | $0.76 | $0.08 |
| August 1989 | $0.67 | $0.08 |
| July 1989 | $0.56 | $0.06 |
| June 1989 | $0.62 | $0.07 |
| May 1989 | $0.62 | $0.07 |
ACCS
Price: $6.20
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.36 USD
Exchange: ASE
Sector: Communication Services
Industry: Advertising Agencies
Market Capitalization: 26.0 million