UK markets close in 5 hours 41 minutes

Melco Resorts & Entertainment Limited (0A2P.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
6.200.00 (0.00%)
As of 07:13PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.006.206.206.206.207,600
23 Apr 20246.256.316.256.286.28737
22 Apr 20246.296.296.166.196.197,975
19 Apr 20246.226.226.156.166.1613,979
18 Apr 20246.326.406.276.276.274,503
17 Apr 20246.586.586.366.446.449,526
16 Apr 20246.836.876.836.876.871,605
15 Apr 20247.067.116.976.976.97580
12 Apr 20247.107.157.107.157.151,040
11 Apr 20247.267.267.267.267.265,000
10 Apr 20247.277.277.187.267.262,576
09 Apr 20247.317.327.257.267.262,646
08 Apr 20247.007.037.007.037.03323
05 Apr 20247.277.277.197.207.2021
04 Apr 20247.647.647.467.627.62780
03 Apr 20247.307.307.307.307.302
02 Apr 20247.287.397.267.367.361,809
28 Mar 20247.347.357.237.237.231,026
27 Mar 20247.077.147.067.147.141,978
26 Mar 20246.917.096.917.097.09762
25 Mar 20246.906.956.886.886.88139
22 Mar 20246.957.036.956.986.987,772
21 Mar 20247.167.166.937.017.017,900
20 Mar 20247.027.057.017.037.0313,831
19 Mar 20246.987.086.977.087.087,733
18 Mar 20247.307.307.157.177.17999
15 Mar 20247.327.397.267.267.26309
14 Mar 20247.527.527.257.267.266,708
13 Mar 20247.617.657.547.567.56302
12 Mar 20247.537.617.497.597.591,168
11 Mar 20247.377.467.327.327.32985
08 Mar 20247.517.547.347.367.364,545
07 Mar 20247.437.517.417.457.458,248
06 Mar 20247.437.587.437.447.4416,150
05 Mar 20247.337.337.247.327.3273
04 Mar 20247.187.347.067.067.062,100
01 Mar 20247.737.736.647.057.059,045
29 Feb 20248.118.277.317.997.9910,041
28 Feb 20248.118.328.108.318.312,495
27 Feb 20248.538.538.288.418.41548
26 Feb 20248.518.628.518.628.62499
23 Feb 20248.188.728.188.728.72862
22 Feb 20248.138.138.098.098.0963
21 Feb 20248.488.488.428.428.423
20 Feb 20248.818.838.048.228.223,284
19 Feb 20249.099.099.099.099.09-
16 Feb 20249.149.219.029.099.091,033
15 Feb 20249.249.248.989.029.02189
14 Feb 20249.319.369.319.369.363
13 Feb 20248.959.268.959.089.08280
12 Feb 20249.069.158.959.149.145,527
09 Feb 20248.728.738.728.738.73900
08 Feb 20248.729.068.728.958.953,246
07 Feb 20248.638.708.618.648.644,058
06 Feb 20248.548.848.418.818.814,582
05 Feb 20247.898.117.898.118.114,502
02 Feb 20247.918.017.918.018.01372
01 Feb 20248.288.328.078.158.151,856
31 Jan 20248.078.078.008.008.00253
30 Jan 20248.088.097.978.028.024,899
29 Jan 20248.318.368.218.358.351,153
26 Jan 20248.508.508.338.418.4165
25 Jan 20248.768.878.558.598.598,597
24 Jan 20248.158.618.158.458.453,027
23 Jan 20247.848.087.668.038.031,626
22 Jan 20247.507.507.317.317.315,068
19 Jan 20247.637.657.517.657.657,100
18 Jan 20247.697.877.667.817.811,900
17 Jan 20247.597.597.417.417.41422
16 Jan 20248.098.148.058.058.05178
15 Jan 20248.288.288.288.288.28-
12 Jan 20248.338.468.218.288.282,780
11 Jan 20248.078.378.078.338.331,128
10 Jan 20248.548.548.198.228.223,181
09 Jan 20248.758.788.638.788.7811,117
08 Jan 20248.938.938.778.878.872,811
05 Jan 20249.039.059.029.059.054,887
04 Jan 20249.099.159.069.069.065,300
03 Jan 20249.119.258.989.149.149,628
02 Jan 20248.809.528.779.279.2716,237
29 Dec 20238.848.948.848.948.942,604
28 Dec 20239.119.049.049.049.044,908
27 Dec 20238.818.818.628.658.655,082
22 Dec 20239.039.048.748.828.823,367
21 Dec 20238.739.058.719.059.05521
20 Dec 20239.009.008.898.898.8997
19 Dec 20238.688.988.688.988.983,175
18 Dec 20238.648.708.578.608.6011,049
15 Dec 20238.909.008.628.628.62468
14 Dec 20238.348.538.188.448.449,241
13 Dec 20237.998.097.998.098.096,207
12 Dec 20238.018.017.777.777.772,043
11 Dec 20237.827.967.807.967.962,748
08 Dec 20237.647.697.607.667.666,511
07 Dec 20237.677.877.657.697.693,493
06 Dec 20237.527.877.527.877.87307
05 Dec 20237.037.307.037.207.206,632
04 Dec 20237.007.327.007.167.167,856
01 Dec 20236.967.006.896.996.994,501
30 Nov 20236.957.046.827.047.04513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...