EROS - Eros International Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20203.04003.19003.00003.13003.13002,488,100
Jul 01, 20203.16003.16002.90003.02003.02003,038,700
Jun 30, 20203.00003.16002.93003.16003.16003,339,300
Jun 29, 20203.00003.04002.88002.96002.96002,076,700
Jun 26, 20202.94003.00002.70002.90002.90005,160,300
Jun 25, 20202.98003.08002.93002.93002.93002,355,500
Jun 24, 20203.12003.14002.94003.02003.02003,045,500
Jun 23, 20203.14003.22003.09003.15003.15002,194,300
Jun 22, 20203.20003.20003.04003.14003.14002,540,600
Jun 19, 20203.17003.29003.11003.12003.12003,452,600
Jun 18, 20203.10003.16003.04003.12003.12001,730,500
Jun 17, 20203.19003.22003.09003.13003.13001,994,900
Jun 16, 20203.26003.32003.09003.18003.18002,565,200
Jun 15, 20203.09003.26003.03003.14003.14003,120,300
Jun 12, 20203.30003.40003.06003.24003.24003,265,200
Jun 11, 20203.25003.61003.12003.14003.14005,311,700
Jun 10, 20203.64003.65003.36003.41003.41003,509,600
Jun 09, 20203.75003.78003.59003.62003.62003,513,500
Jun 08, 20203.85003.88003.76003.84003.84003,359,300
Jun 05, 20203.65003.87003.61003.81003.81004,264,900
Jun 04, 20203.70003.96003.57003.71003.71008,173,100
Jun 03, 20203.60003.68003.49003.55003.55004,950,400
Jun 02, 20203.30003.49003.28003.42003.42004,024,700
Jun 01, 20203.25003.33003.22003.26003.26003,026,900
May 29, 20203.15003.25003.10003.23003.23001,899,700
May 28, 20203.35003.36003.15003.16003.16002,512,600
May 27, 20203.27003.37003.23003.32003.32003,101,000
May 26, 20203.26003.31003.18003.25003.25002,797,900
May 22, 20203.18003.28003.11003.18003.18002,122,700
May 21, 20203.08003.24003.01003.22003.22002,651,900
May 20, 20203.14003.23003.08003.12003.12001,805,000
May 19, 20203.08003.27003.07003.16003.16002,728,000
May 18, 20203.09003.11002.97003.08003.08002,958,000
May 15, 20203.00003.14002.91002.93002.93001,687,800
May 14, 20202.93003.11002.80003.06003.06001,914,100
May 13, 20203.11003.11002.81003.00003.00003,807,200
May 12, 20203.23003.29003.12003.13003.13002,351,400
May 11, 20203.23003.35003.09003.22003.22004,233,400
May 08, 20202.99003.42002.93003.23003.230010,655,300
May 07, 20202.66002.97002.64002.90002.90006,223,900
May 06, 20202.48002.64002.46002.57002.57002,577,000
May 05, 20202.47002.52002.41002.47002.47001,855,700
May 04, 20202.36002.51002.31002.45002.45001,590,600
May 01, 20202.50002.60002.39002.45002.45002,711,500
Apr 30, 20202.65002.78002.55002.55002.55003,732,700
Apr 29, 20202.57002.74002.54002.72002.72004,300,500
Apr 28, 20202.67002.69002.50002.58002.58002,348,500
Apr 27, 20202.53002.66002.50002.62002.62003,970,500
Apr 24, 20202.60002.66002.47002.51002.51003,453,800
Apr 23, 20202.69002.77002.55002.64002.64004,624,700
Apr 22, 20202.48002.78002.35002.71002.71007,344,500
Apr 21, 20202.28002.71002.25002.31002.31007,630,200
Apr 20, 20204.33004.36002.36002.50002.500048,263,900
Apr 17, 20202.01003.47001.89003.05003.050024,468,400
Apr 16, 20201.99002.29001.93001.96001.96002,814,100
Apr 15, 20202.15002.15001.85002.05002.05001,863,800
Apr 14, 20202.33002.49002.09002.17002.17005,701,200
Apr 13, 20202.10002.22002.00002.12002.12003,688,700
Apr 09, 20201.78001.99001.75001.99001.99003,429,700
Apr 08, 20201.55001.74001.50001.73001.73002,214,100
Apr 07, 20201.55001.62001.50001.53001.53001,715,400
Apr 06, 20201.52001.60001.46001.53001.53001,729,800
Apr 03, 20201.55001.56001.38001.43001.43001,597,700
Apr 02, 20201.58001.63001.45001.46001.46001,440,800
Apr 01, 20201.60001.61001.45001.46001.46001,710,200
Mar 31, 20201.69001.71001.61001.65001.65001,066,700
Mar 30, 20201.71001.75001.62001.66001.66001,641,900
Mar 27, 20201.65001.75001.62001.71001.71001,427,700
Mar 26, 20201.69001.78001.65001.76001.76001,902,000
Mar 25, 20201.81001.83001.63001.75001.75002,391,000
Mar 24, 20201.85001.85001.64001.78001.78002,487,300
Mar 23, 20201.62001.88001.45001.77001.77003,030,000
Mar 20, 20201.61001.69001.52001.63001.63002,434,200
Mar 19, 20201.47001.59001.41001.54001.54001,696,400
Mar 18, 20201.40001.50001.32001.47001.47001,725,000
Mar 17, 20201.42001.55001.36001.50001.50002,175,900
Mar 16, 20201.25001.49001.21001.37001.37001,852,600
Mar 13, 20201.64001.74001.43001.54001.54002,252,000
Mar 12, 20201.60001.62001.10001.37001.37005,313,500
Mar 11, 20202.00002.06001.81001.85001.85002,255,100
Mar 10, 20202.08002.27001.98002.10002.10002,379,000
Mar 09, 20202.00002.07001.88001.95001.95002,305,000
Mar 06, 20202.43002.47002.21002.33002.33002,091,700
Mar 05, 20202.40002.68002.12002.52002.52004,342,900
Mar 04, 20202.14002.40002.09002.37002.37002,692,300
Mar 03, 20202.15002.20002.04002.14002.14002,214,700
Mar 02, 20202.34002.36002.09002.09002.09003,642,000
Feb 28, 20202.18002.45002.12002.31002.31003,517,000
Feb 27, 20202.23002.40002.13002.29002.29002,439,700
Feb 26, 20202.40002.47002.29002.35002.35002,052,500
Feb 25, 20202.51002.51002.34002.39002.39002,274,500
Feb 24, 20202.50002.56002.41002.48002.48002,484,000
Feb 21, 20202.80002.81002.56002.63002.63002,318,100
Feb 20, 20202.94002.97002.75002.78002.78001,819,600
Feb 19, 20202.77002.95002.75002.92002.92002,024,100
Feb 18, 20202.80002.82002.65002.78002.78001,969,100
Feb 14, 20202.86002.90002.80002.81002.81001,433,500
Feb 13, 20202.87002.93002.75002.86002.86001,664,000
Feb 12, 20202.88002.99002.83002.88002.88001,942,000
Feb 11, 20202.98003.00002.80002.82002.82001,674,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...