EROS - Eros International Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20191.50001.68001.45001.66001.66004,566,300
Oct 16, 20191.49001.50001.38001.48001.48003,392,900
Oct 15, 20191.28001.50001.25001.47001.47006,162,600
Oct 14, 20191.36001.38001.27001.30001.30003,240,300
Oct 11, 20191.38001.43001.35001.36001.36004,054,000
Oct 10, 20191.37001.41001.28001.36001.36005,648,500
Oct 09, 20191.51001.55001.38001.40001.40004,845,700
Oct 08, 20191.58001.79001.45001.46001.46006,585,200
Oct 07, 20191.70001.95001.63001.73001.73007,847,000
Oct 04, 20191.71001.77001.60001.66001.66002,976,600
Oct 03, 20191.68001.77001.59001.70001.70002,851,100
Oct 02, 20191.78001.79001.64001.66001.66002,801,200
Oct 01, 20191.90001.96001.75001.76001.76004,078,300
Sep 30, 20191.88001.98001.75001.91001.91004,910,800
Sep 27, 20192.02002.23001.71001.79001.79007,378,100
Sep 26, 20192.64002.64001.91001.99001.990012,661,400
Sep 25, 20192.78002.94002.60002.84002.84003,613,300
Sep 24, 20193.10003.10002.67002.81002.81006,735,800
Sep 23, 20193.10003.40003.01003.06003.06006,932,600
Sep 20, 20193.42003.71002.92002.99002.990020,543,100
Sep 19, 20193.00003.92002.85003.51003.510035,977,900
Sep 18, 20192.62002.78002.49002.54002.54003,909,500
Sep 17, 20192.39002.63002.28002.59002.59002,192,600
Sep 16, 20192.43002.60002.38002.39002.39002,934,600
Sep 13, 20192.34002.56002.29002.45002.45003,173,900
Sep 12, 20192.23002.29002.11002.26002.26001,729,900
Sep 11, 20192.33002.70002.17002.23002.23006,111,300
Sep 10, 20191.86002.23001.85002.21002.21003,851,200
Sep 09, 20191.89001.97001.83001.88001.88001,816,300
Sep 06, 20191.74001.90001.74001.86001.86001,669,900
Sep 05, 20191.80001.83001.61001.72001.72002,079,900
Sep 04, 20191.89001.91001.73001.79001.79001,792,000
Sep 03, 20191.65001.95001.65001.81001.81004,436,700
Aug 30, 20191.68001.74001.57001.69001.69002,104,900
Aug 29, 20191.49001.70001.46001.66001.66002,949,200
Aug 28, 20191.35001.52001.33001.48001.48002,079,500
Aug 27, 20191.34001.43001.31001.35001.35001,377,500
Aug 26, 20191.26001.36001.23001.35001.35001,931,300
Aug 23, 20191.33001.33001.20001.24001.24002,018,400
Aug 22, 20191.35001.36001.28001.32001.32001,192,700
Aug 21, 20191.42001.42001.31001.35001.35002,652,100
Aug 20, 20191.40001.42001.33001.35001.35002,042,000
Aug 19, 20191.31001.46001.30001.39001.39004,753,800
Aug 16, 20191.27001.37001.14001.30001.30003,298,500
Aug 15, 20191.38001.41001.21001.27001.27003,308,500
Aug 14, 20191.36001.39001.30001.30001.30002,262,400
Aug 13, 20191.32001.36001.25001.36001.36002,487,000
Aug 12, 20191.26001.34001.25001.31001.31001,245,800
Aug 09, 20191.37001.38001.21001.28001.28002,334,000
Aug 08, 20191.43001.44001.33001.36001.36002,147,400
Aug 07, 20191.33001.45001.30001.43001.43001,755,600
Aug 06, 20191.48001.48001.34001.36001.36003,208,400
Aug 05, 20191.51001.53001.43001.49001.49002,173,400
Aug 02, 20191.55001.57001.47001.54001.54001,876,600
Aug 01, 20191.62001.69001.50001.54001.54003,156,400
Jul 31, 20191.73001.79001.65001.66001.66003,086,900
Jul 30, 20191.72001.76001.65001.75001.75002,288,300
Jul 29, 20191.68001.69001.60001.67001.67001,370,400
Jul 26, 20191.71001.71001.61001.67001.67002,320,400
Jul 25, 20191.61001.71001.59001.67001.67002,551,000
Jul 24, 20191.57001.65001.53001.60001.60002,725,900
Jul 23, 20191.50001.58001.43001.55001.55001,563,100
Jul 22, 20191.56001.59001.42001.48001.48002,296,900
Jul 19, 20191.61001.64001.57001.58001.58001,416,000
Jul 18, 20191.52001.63001.37001.61001.61002,682,900
Jul 17, 20191.62001.62001.52001.53001.53001,730,800
Jul 16, 20191.60001.63001.44001.63001.63003,500,500
Jul 15, 20191.80001.81001.53001.61001.61006,005,400
Jul 12, 20191.66001.89001.64001.82001.82006,923,400
Jul 11, 20191.72001.72001.61001.64001.64002,778,000
Jul 10, 20191.68001.75001.60001.70001.70002,418,900
Jul 09, 20191.82001.86001.63001.66001.66005,004,900
Jul 08, 20191.80001.93001.75001.82001.82004,832,500
Jul 05, 20191.65001.83001.64001.78001.78004,465,800
Jul 03, 20191.77001.78001.60001.63001.63004,915,400
Jul 02, 20191.85001.88001.48001.77001.770021,376,400
Jul 01, 20191.36001.55001.33001.50001.50007,872,100
Jun 28, 20191.36001.67001.26001.35001.350010,808,100
Jun 27, 20191.67001.67001.33001.36001.36005,550,800
Jun 26, 20192.16002.18001.67001.69001.69004,613,900
Jun 25, 20192.36002.39002.17002.18002.18001,758,800
Jun 24, 20192.36002.45002.26002.38002.38001,472,900
Jun 21, 20192.47002.50002.18002.38002.38002,863,700
Jun 20, 20192.69002.75002.46002.50002.50001,897,000
Jun 19, 20193.00003.00002.57002.69002.69002,879,100
Jun 18, 20192.69002.97002.69002.77002.77001,502,900
Jun 17, 20192.75002.75002.63002.65002.65001,371,600
Jun 14, 20192.74002.82002.60002.75002.75002,390,400
Jun 13, 20192.86002.86002.71002.74002.74002,309,700
Jun 12, 20192.80002.95002.69002.84002.84002,902,900
Jun 11, 20193.15003.15002.61002.77002.77004,904,700
Jun 10, 20193.74003.81003.12003.15003.15003,399,500
Jun 07, 20194.04004.39003.24003.30003.30004,617,700
Jun 06, 20193.60005.49002.82003.71003.71006,842,800
Jun 05, 20197.62007.63007.23007.30007.3000419,200
Jun 04, 20197.72007.80007.47007.61007.6100322,300
Jun 03, 20197.73007.77007.48007.66007.6600263,300
May 31, 20197.56007.81007.56007.73007.7300246,000
May 30, 20197.71007.87007.61007.70007.7000210,900
May 29, 20197.62007.77007.59007.71007.7100214,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...