UK markets open in 1 hour 53 minutes
NIKKEI 225
26,664.77 -13.03 (-0.05%) HANG SENG
20,145.80 -25.47 (-0.13%) CRUDE OIL
110.79 +0.46 (+0.42%) GOLD FUTURES
1,842.90 -3.40 (-0.18%) DOW
32,120.28 +191.66 (+0.60%) BTC-GBP
23,685.58 -356.59 (-1.48%)
Eros STX Global Corporation (ESGC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.4500 | 1.7200 | 1.4300 | 1.7200 | 1.7200 | 176,500 |
| 24 May 2022 | 1.4100 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 129,200 |
| 23 May 2022 | 1.5600 | 1.5700 | 1.4100 | 1.4500 | 1.4500 | 156,400 |
| 20 May 2022 | 1.6600 | 1.6600 | 1.4500 | 1.4900 | 1.4900 | 107,400 |
| 19 May 2022 | 1.6000 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 122,200 |
| 18 May 2022 | 1.8100 | 1.8100 | 1.6000 | 1.6200 | 1.6200 | 130,600 |
| 17 May 2022 | 1.5300 | 1.7400 | 1.5100 | 1.7300 | 1.7300 | 135,500 |
| 16 May 2022 | 1.6400 | 1.6500 | 1.4700 | 1.4900 | 1.4900 | 102,300 |
| 13 May 2022 | 1.4700 | 1.6800 | 1.4700 | 1.6100 | 1.6100 | 100,100 |
| 12 May 2022 | 1.4100 | 1.6200 | 1.4000 | 1.4700 | 1.4700 | 115,400 |
| 11 May 2022 | 1.6500 | 1.7000 | 1.4400 | 1.4500 | 1.4500 | 171,200 |
| 10 May 2022 | 1.6800 | 1.7900 | 1.5900 | 1.6900 | 1.6900 | 226,800 |
| 09 May 2022 | 1.5700 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 262,900 |
| 06 May 2022 | 1.7000 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 111,500 |
| 05 May 2022 | 1.7800 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 146,100 |
| 04 May 2022 | 1.7400 | 1.8000 | 1.6000 | 1.7700 | 1.7700 | 193,600 |
| 03 May 2022 | 1.6700 | 1.7200 | 1.5600 | 1.7000 | 1.7000 | 215,600 |
| 02 May 2022 | 1.7300 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 250,900 |
| 29 Apr 2022 | 1.7800 | 1.8300 | 1.7100 | 1.7300 | 1.7300 | 156,900 |
| 28 Apr 2022 | 2.0000 | 2.0000 | 1.7600 | 1.7800 | 1.7800 | 273,500 |
| 27 Apr 2022 | 2.2300 | 2.2300 | 1.9500 | 1.9700 | 1.9700 | 368,600 |
| 26 Apr 2022 | 2.3600 | 2.4600 | 2.1500 | 2.2100 | 2.2100 | 198,900 |
| 25 Apr 2022 | 2.3100 | 2.5800 | 2.2700 | 2.3900 | 2.3900 | 379,600 |
| 22 Apr 2022 | 2.3100 | 2.4100 | 2.2200 | 2.2400 | 2.2400 | 113,500 |
| 21 Apr 2022 | 2.6600 | 2.7300 | 2.3400 | 2.3600 | 2.3600 | 223,800 |
| 20 Apr 2022 | 2.5200 | 2.6900 | 2.4700 | 2.6500 | 2.6500 | 163,700 |
| 19 Apr 2022 | 2.2700 | 2.6200 | 2.2700 | 2.5600 | 2.5600 | 300,800 |
| 18 Apr 2022 | 2.5200 | 2.5800 | 2.2900 | 2.3100 | 2.3100 | 137,200 |
| 14 Apr 2022 | 2.6500 | 2.7300 | 2.5200 | 2.5300 | 2.5300 | 114,100 |
| 13 Apr 2022 | 2.4000 | 2.7000 | 2.4000 | 2.6500 | 2.6500 | 180,600 |
| 12 Apr 2022 | 2.5500 | 2.5800 | 2.3300 | 2.4200 | 2.4200 | 379,000 |
| 11 Apr 2022 | 2.8100 | 2.8300 | 2.5600 | 2.5900 | 2.5900 | 200,300 |
| 08 Apr 2022 | 2.9000 | 2.9000 | 2.7300 | 2.7600 | 2.7600 | 118,200 |
| 07 Apr 2022 | 2.9600 | 3.1400 | 2.8200 | 2.9000 | 2.9000 | 214,500 |
| 06 Apr 2022 | 2.9500 | 3.0000 | 2.7700 | 2.9500 | 2.9500 | 145,600 |
| 05 Apr 2022 | 2.8900 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 147,900 |
| 04 Apr 2022 | 2.7600 | 2.9400 | 2.7100 | 2.9100 | 2.9100 | 175,800 |
| 01 Apr 2022 | 2.9200 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 160,000 |
| 31 Mar 2022 | 2.9900 | 2.9900 | 2.7300 | 2.7900 | 2.7900 | 265,100 |
| 30 Mar 2022 | 3.0400 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 260,500 |
| 29 Mar 2022 | 3.3600 | 3.3600 | 3.0100 | 3.0600 | 3.0600 | 194,700 |
| 28 Mar 2022 | 3.1500 | 3.1900 | 2.9700 | 3.1800 | 3.1800 | 185,500 |
| 25 Mar 2022 | 3.2500 | 3.2600 | 3.0800 | 3.1100 | 3.1100 | 85,500 |
| 24 Mar 2022 | 3.3100 | 3.3700 | 3.1700 | 3.2700 | 3.2700 | 143,100 |
| 23 Mar 2022 | 3.5000 | 3.5700 | 3.3000 | 3.3100 | 3.3100 | 136,700 |
| 22 Mar 2022 | 3.6600 | 3.7700 | 3.5300 | 3.5600 | 3.5600 | 98,200 |
| 21 Mar 2022 | 3.9400 | 3.9700 | 3.5700 | 3.6700 | 3.6700 | 95,900 |
| 18 Mar 2022 | 3.7600 | 3.9900 | 3.7000 | 3.9800 | 3.9800 | 331,700 |
| 17 Mar 2022 | 3.7900 | 3.8600 | 3.5900 | 3.7500 | 3.7500 | 95,000 |
| 16 Mar 2022 | 3.4900 | 3.7800 | 3.4000 | 3.7500 | 3.7500 | 154,000 |
| 15 Mar 2022 | 3.3200 | 3.5500 | 3.1700 | 3.5500 | 3.5500 | 156,200 |
| 14 Mar 2022 | 3.4800 | 3.4800 | 3.3200 | 3.3400 | 3.3400 | 106,500 |
| 11 Mar 2022 | 3.9000 | 3.9000 | 3.4500 | 3.4600 | 3.4600 | 115,000 |
| 10 Mar 2022 | 4.1800 | 4.1800 | 3.7500 | 3.8900 | 3.8900 | 156,300 |
| 09 Mar 2022 | 3.5900 | 4.1800 | 3.5900 | 4.1800 | 4.1800 | 230,000 |
| 08 Mar 2022 | 3.1100 | 3.6500 | 3.1100 | 3.6000 | 3.6000 | 243,100 |
| 07 Mar 2022 | 3.1600 | 3.2700 | 3.0000 | 3.1800 | 3.1800 | 144,500 |
| 04 Mar 2022 | 3.3500 | 3.3500 | 3.0400 | 3.1500 | 3.1500 | 114,500 |
| 03 Mar 2022 | 3.3000 | 3.3700 | 3.0900 | 3.3700 | 3.3700 | 132,400 |
| 02 Mar 2022 | 3.2300 | 3.2800 | 3.0000 | 3.2400 | 3.2400 | 341,500 |
| 01 Mar 2022 | 3.2300 | 3.3600 | 3.0100 | 3.3600 | 3.3600 | 233,700 |
| 28 Feb 2022 | 2.8600 | 3.1900 | 2.8200 | 3.1700 | 3.1700 | 176,900 |
| 25 Feb 2022 | 3.0100 | 3.0400 | 2.8300 | 2.9600 | 2.9600 | 158,400 |
| 24 Feb 2022 | 2.7200 | 2.9500 | 2.7000 | 2.9400 | 2.9400 | 149,400 |
| 23 Feb 2022 | 2.9000 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 167,900 |
| 22 Feb 2022 | 3.0300 | 3.0600 | 2.8400 | 2.8900 | 2.8900 | 197,400 |
| 18 Feb 2022 | 3.1600 | 3.2000 | 2.9300 | 3.0100 | 3.0100 | 198,600 |
| 17 Feb 2022 | 3.3000 | 3.4200 | 3.1500 | 3.2200 | 3.2200 | 192,900 |
| 16 Feb 2022 | 3.6800 | 3.7500 | 3.2100 | 3.3200 | 3.3200 | 388,200 |
| 15 Feb 2022 | 3.1300 | 3.6000 | 3.1200 | 3.5500 | 3.5500 | 346,100 |
| 14 Feb 2022 | 3.0700 | 3.2500 | 2.9200 | 3.1700 | 3.1700 | 249,700 |
| 11 Feb 2022 | 3.4300 | 3.4300 | 3.0900 | 3.1400 | 3.1400 | 502,900 |
| 10 Feb 2022 | 3.4200 | 3.6500 | 3.3600 | 3.4400 | 3.4400 | 447,900 |
| 09 Feb 2022 | 3.0600 | 3.4500 | 2.7600 | 3.3700 | 3.3700 | 905,200 |
| 08 Feb 2022 | 3.8100 | 3.8100 | 3.0200 | 3.1200 | 3.1200 | 1,041,100 |
| 08 Feb 2022 | 1:20 Stock split | |||||
| 07 Feb 2022 | 4.2000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 383,260 |
| 04 Feb 2022 | 4.0000 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 547,005 |
| 03 Feb 2022 | 4.2000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 512,545 |
| 02 Feb 2022 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 304,855 |
| 01 Feb 2022 | 4.2000 | 4.6000 | 4.2000 | 4.6000 | 4.6000 | 744,285 |
| 31 Jan 2022 | 4.8000 | 5.0000 | 3.8000 | 4.2000 | 4.2000 | 1,614,150 |
| 28 Jan 2022 | 6.2000 | 6.2000 | 5.2000 | 5.8000 | 5.8000 | 442,100 |
| 27 Jan 2022 | 7.8000 | 8.2000 | 6.0000 | 6.0000 | 6.0000 | 963,200 |
| 26 Jan 2022 | 5.6000 | 8.2000 | 5.2000 | 7.4000 | 7.4000 | 1,018,815 |
| 25 Jan 2022 | 4.8000 | 5.8000 | 4.8000 | 5.6000 | 5.6000 | 78,955 |
| 24 Jan 2022 | 5.2000 | 5.2000 | 4.6000 | 5.2000 | 5.2000 | 208,245 |
| 21 Jan 2022 | 5.8000 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 169,340 |
| 20 Jan 2022 | 5.6000 | 6.4000 | 5.6000 | 6.0000 | 6.0000 | 160,865 |
| 19 Jan 2022 | 6.4000 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 172,080 |
| 18 Jan 2022 | 7.2000 | 7.4000 | 6.4000 | 6.6000 | 6.6000 | 250,740 |
| 14 Jan 2022 | 6.4000 | 7.6000 | 6.2000 | 7.0000 | 7.0000 | 471,190 |
| 13 Jan 2022 | 5.6000 | 7.4000 | 5.4000 | 6.2000 | 6.2000 | 1,274,555 |
| 12 Jan 2022 | 5.4000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 119,405 |
| 11 Jan 2022 | 5.4000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 111,225 |
| 10 Jan 2022 | 5.6000 | 5.6000 | 5.0000 | 5.2000 | 5.2000 | 143,480 |
| 07 Jan 2022 | 5.6000 | 5.8000 | 5.0000 | 5.2000 | 5.2000 | 115,115 |
| 06 Jan 2022 | 5.2000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 126,935 |
| 05 Jan 2022 | 5.6000 | 6.0000 | 5.4000 | 5.4000 | 5.4000 | 228,295 |
| 04 Jan 2022 | 5.4000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 209,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
