AMS, AXS End of Day and Historical Stock Data [ACCSYS]

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

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, AXS: Accsys Technologies

15 Aug 2025

LAST: 0.7070	CHANGE: 0.00	OPEN: 0.7100	HIGH: 0.7150	ASK: 0.8600	VOLUME: 126.5K
LAST: 0.7070	CHG(%): 0.42	PREV: 0.7100	LOW: 0.7050	BID: 0.8400

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7100	0.7150	0.7050	0.7070	126.5K
14 Aug 25	0.7150	0.7170	0.7100	0.7100	107.9K
13 Aug 25	0.7180	0.7200	0.7170	0.7190	99K
12 Aug 25	0.7180	0.7200	0.7110	0.7170	150.9K
11 Aug 25	0.7120	0.7200	0.7100	0.7100	128.7K
08 Aug 25	0.7100	0.7200	0.7100	0.7120	126.1K
07 Aug 25	0.7090	0.7140	0.6980	0.7100	104.5K
06 Aug 25	0.7090	0.7090	0.6980	0.6980	99K
05 Aug 25	0.7070	0.7110	0.6980	0.7090	127.9K
04 Aug 25	0.7040	0.7160	0.7000	0.7060	231.6K

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:

TECHNICALS

MA5:	0.71
MA20:	0.71
MA50:	0.72
MA200:	0.60
STO9:	63.64
RSI14:	55.07
WPR14:	-57.14
MTM14:	0.01
ROC14:	0.01
Week High:	0.72
Week Low:	0.71
Month High:	0.74
Month Low:	0.69
Volatility:	11.79