Accesso Technology (UK) Price History
| ACSO Stock | 425.00 3.00 0.70% |
Below is the normalized historical share price chart for Accesso Technology Group extending back to April 24, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Accesso Technology stands at 425.00, as last reported on the 20th of July, with the highest price reaching 433.00 and the lowest price hitting 425.00 during the day.
If you're considering investing in Accesso Stock, it is important to understand the factors that can impact its price. Currently, Accesso Technology Group is very steady. Accesso Technology secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Accesso Technology Group, which you can use to evaluate the volatility of the firm. Please confirm Accesso Technology's mean deviation of 1.51, and Risk Adjusted Performance of 0.0256 to double-check if the risk estimate we provide is consistent with the expected return of 0.0066%.
At this time, Accesso Technology's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 718.5 K in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 25.4 M in 2025. . Accesso Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 499.885 | 50 Day MA 493.04 | Beta 1.073 |
Accesso |
Sharpe Ratio = 0.0025
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ACSO |
Estimated Market Risk
| 2.62 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Accesso Technology is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Accesso Technology by adding Accesso Technology to a well-diversified portfolio.
Price Book 1.1438 | Enterprise Value Ebitda 9.0299 | Price Sales 1.3306 | Shares Float 27.9 M | Wall Street Target Price 689.2585 |
Accesso Technology Stock Price History Chart
There are several ways to analyze Accesso Stock price data. The simplest method is using a basic Accesso candlestick price chart, which shows Accesso Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 1, 2025 | 540.0 |
| Lowest Price | July 11, 2025 | 400.0 |
Accesso Technology July 20, 2025 Stock Price Synopsis
Various analyses of Accesso Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Accesso Stock. It can be used to describe the percentage change in the price of Accesso Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Accesso Stock.| Accesso Technology Price Rate Of Daily Change | 0.99 | |
| Accesso Technology Price Action Indicator | (5.50) | |
| Accesso Technology Price Daily Balance Of Power | (0.37) |
Accesso Technology July 20, 2025 Stock Price Analysis
Accesso Stock Price History Data
The price series of Accesso Technology for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 140.0 with a coefficient of variation of 6.66. The prices are distributed with arithmetic mean of 485.05. The median price for the last 90 days is 496.0.| Open | High | Low | Close | Volume | ||
07/20/2025 | 425.00 | 433.00 | 425.00 | 425.00 | ||
| 07/18/2025 | 425.00 | 433.00 | 425.00 | 425.00 | 42,512 | |
07/17/2025 | 428.00 | 433.00 | 422.68 | 428.00 | 20,007 | |
07/16/2025 | 414.00 | 430.00 | 410.00 | 425.00 | 72,491 | |
07/15/2025 | 414.00 | 430.00 | 411.84 | 425.00 | 59,455 | |
07/14/2025 | 411.00 | 422.74 | 411.00 | 415.00 | 89,998 | |
07/11/2025 | 350.00 | 405.00 | 338.31 | 400.00 | 770,588 | |
| 07/10/2025 | 493.00 | 495.00 | 476.00 | 476.00 | 34,342 | |
07/09/2025 | 498.00 | 499.00 | 481.00 | 489.00 | 88,552 | |
07/08/2025 | 492.00 | 504.00 | 481.00 | 485.00 | 56,813 | |
07/07/2025 | 512.00 | 512.00 | 489.00 | 492.00 | 44,658 | |
07/04/2025 | 520.00 | 520.00 | 510.00 | 512.00 | 38,859 | |
07/03/2025 | 530.00 | 532.00 | 512.00 | 526.00 | 37,898 | |
07/02/2025 | 538.00 | 539.68 | 522.00 | 528.00 | 17,929 | |
07/01/2025 | 520.00 | 540.00 | 512.12 | 540.00 | 45,570 | |
06/30/2025 | 504.00 | 528.00 | 504.00 | 524.00 | 237,634 | |
06/27/2025 | 502.00 | 506.72 | 497.00 | 504.00 | 44,556 | |
06/26/2025 | 506.00 | 508.00 | 502.33 | 506.00 | 42,064 | |
06/25/2025 | 491.00 | 508.00 | 491.00 | 506.00 | 22,702 | |
| 06/24/2025 | 506.00 | 510.00 | 502.00 | 508.00 | 36,849 | |
06/23/2025 | 508.00 | 510.00 | 501.28 | 506.00 | 21,802 | |
06/20/2025 | 506.00 | 508.00 | 501.38 | 508.00 | 58,934 | |
06/19/2025 | 502.00 | 515.12 | 502.00 | 504.00 | 31,498 | |
06/18/2025 | 508.00 | 512.00 | 498.88 | 510.00 | 68,307 | |
06/17/2025 | 506.00 | 516.00 | 502.00 | 504.00 | 41,301 | |
06/16/2025 | 500.00 | 508.00 | 497.36 | 508.00 | 11,113 | |
06/13/2025 | 500.00 | 505.69 | 495.00 | 500.00 | 32,760 | |
| 06/12/2025 | 514.00 | 518.02 | 504.00 | 504.00 | 30,716 | |
06/11/2025 | 512.00 | 520.00 | 512.00 | 516.00 | 30,219 | |
06/10/2025 | 522.00 | 522.00 | 513.29 | 514.00 | 282,706 | |
06/09/2025 | 518.00 | 526.40 | 516.68 | 520.00 | 34,854 | |
06/06/2025 | 510.00 | 522.00 | 503.92 | 518.00 | 32,401 | |
06/05/2025 | 510.00 | 514.00 | 504.89 | 514.00 | 6,263 | |
06/04/2025 | 502.00 | 508.72 | 498.95 | 508.00 | 40,243 | |
06/03/2025 | 483.00 | 509.61 | 483.00 | 502.00 | 180,182 | |
06/02/2025 | 506.00 | 510.90 | 484.26 | 506.00 | 42,517 | |
05/30/2025 | 500.00 | 514.00 | 500.00 | 506.00 | 67,933 | |
05/29/2025 | 500.00 | 506.60 | 497.00 | 499.00 | 40,227 | |
05/28/2025 | 489.00 | 502.00 | 486.00 | 500.00 | 40,718 | |
05/27/2025 | 489.00 | 497.00 | 482.00 | 484.00 | 69,448 | |
05/23/2025 | 495.00 | 510.00 | 490.00 | 490.00 | 46,698 | |
05/22/2025 | 492.00 | 502.00 | 488.20 | 495.00 | 26,952 | |
05/21/2025 | 496.00 | 499.54 | 494.00 | 497.00 | 15,775 | |
| 05/20/2025 | 496.00 | 501.36 | 492.44 | 497.00 | 52,003 | |
05/19/2025 | 495.00 | 500.00 | 484.08 | 496.00 | 38,235 | |
05/16/2025 | 495.00 | 497.00 | 483.00 | 497.00 | 84,619 | |
05/15/2025 | 485.00 | 500.00 | 481.20 | 488.00 | 59,228 | |
05/14/2025 | 499.00 | 499.00 | 485.00 | 485.00 | 54,238 | |
05/13/2025 | 485.00 | 492.50 | 482.51 | 488.00 | 542,428 | |
05/12/2025 | 482.00 | 487.29 | 481.00 | 484.00 | 55,889 | |
05/09/2025 | 483.00 | 488.46 | 481.00 | 481.00 | 67,858 | |
05/08/2025 | 483.00 | 490.00 | 480.66 | 482.00 | 61,048 | |
| 05/07/2025 | 489.00 | 490.18 | 480.00 | 482.00 | 52,968 | |
05/06/2025 | 496.00 | 502.72 | 490.00 | 490.00 | 24,787 | |
05/02/2025 | 490.00 | 501.72 | 488.00 | 496.00 | 13,194 | |
05/01/2025 | 477.00 | 486.00 | 472.24 | 486.00 | 66,909 | |
04/30/2025 | 458.00 | 477.00 | 458.00 | 477.00 | 69,000 | |
| 04/29/2025 | 477.00 | 481.00 | 470.00 | 470.00 | 35,849 | |
04/28/2025 | 476.00 | 482.80 | 475.84 | 476.00 | 429,902 | |
04/25/2025 | 455.00 | 484.06 | 455.00 | 474.00 | 28,636 | |
04/24/2025 | 439.00 | 454.00 | 437.00 | 454.00 | 324,564 |
About Accesso Technology Stock history
Accesso Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Accesso is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Accesso Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Accesso Technology stock prices may prove useful in developing a viable investing in Accesso Technology
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.6 M | 25.4 M | |
| Net Income Applicable To Common Shares | 19.8 M | 20.8 M |
Accesso Technology Quarterly Net Working Capital |
|
Accesso Technology Stock Technical Analysis
Accesso Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Screener Now
Stock ScreenerFind equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
| All Next | Launch Module |
Accesso Technology Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Accesso Technology's price direction in advance. Along with the technical and fundamental analysis of Accesso Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Accesso to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0256 | |||
| Jensen Alpha | (0) | |||
| Total Risk Alpha | (0.32) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.1197 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Accesso Stock Analysis
When running Accesso Technology's price analysis, check to measure Accesso Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Accesso Technology is operating at the current time. Most of Accesso Technology's value examination focuses on studying past and present price action to predict the probability of Accesso Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Accesso Technology's price. Additionally, you may evaluate how the addition of Accesso Technology to your portfolios can decrease your overall portfolio volatility.