BRU, ACCB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, ACCB: Accentis

01 Sep 2025

LAST: 0.0260	CHANGE: 0.00	OPEN: 0.0275	HIGH: 0.0275	ASK: 0.0310	VOLUME: 46.7K
LAST: 0.0260	CHG(%): 5.45	PREV: 0.0275	LOW: 0.0260	BID: 0.0310

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.0275	0.0275	0.0260	0.0260	46.7K
29 Aug 25	0.0265	0.0275	0.0265	0.0275	756.5K
28 Aug 25	0.0280	0.0280	0.0260	0.0260	6.78M
27 Aug 25	0.0265	0.0265	0.0265	0.0265	100K
26 Aug 25	0.0265	0.0265	0.0265	0.0265	400K
25 Aug 25	0.0280	0.0280	0.0265	0.0265	262.6K
22 Aug 25	0.0265	0.0265	0.0265	0.0265	10K
21 Aug 25	0.0280	0.0280	0.0265	0.0280	59K
20 Aug 25	0.0280	0.0280	0.0265	0.0280	23.1K
19 Aug 25	0.0265	0.0280	0.0265	0.0280	2.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.03
MA10:	0.03
MA20:	0.03
MA50:	0.03
MA100:	0.03
MA200:	0.03
RSI14:	37.50
WPR14:	-100.00
MTM14:	0.00
ROC14:	-0.05
ATR:	0.00
Week High:	0.03
Week Low:	0.03
Month High:	0.03
Month Low:	0.03
Year High:	0.03
Year Low:	0.03
Volatility:	36.11

RECENT SPLITS

Date	Ratio
25 Oct 1999	80-77

RECENT DIVIDENDS

Date	Amount
23 Jun 2022	$0.04
29 Mar 2022	$0.01