Eros STX Global Corporation A Ordinary Sharesのデータ

Eros STX Global Corporation A Ordinary Sharesの基本情報

名前 Eros STX Global Corporation A Ordinary Shares
ティッカー ESGC
国 nan
上場年 2013.0
セクター Consumer Services

Eros STX Global Corporation A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.28 2.09 2.15 2.11 14433700.0 2.11
2021-02-12 2.17 2.02 2.05 2.12 7396700.0 2.12
2021-02-11 2.13 2.04 2.07 2.04 4137600.0 2.04
2021-02-10 2.11 1.99 2.08 2.07 6202500.0 2.07
2021-02-09 2.15 2.04 2.13 2.06 4818900.0 2.06
2021-02-08 2.15 2.04 2.11 2.12 5445200.0 2.12
2021-02-05 2.15 2.07 2.1 2.09 5224200.0 2.09
2021-02-04 2.13 2.0 2.07 2.09 5267800.0 2.09
2021-02-03 2.12 1.98 2.03 2.06 6607600.0 2.06
2021-02-02 2.09 1.95 2.0 1.98 3114600.0 1.98
2021-02-01 2.03 1.93 1.95 1.98 4171100.0 1.98
2021-01-29 2.02 1.81 1.87 1.9 4649400.0 1.9
2021-01-28 2.08 1.91 2.08 1.93 3749500.0 1.93
2021-01-27 2.11 1.98 2.01 2.02 4647500.0 2.02
2021-01-26 2.14 2.02 2.14 2.07 4431800.0 2.07
2021-01-25 2.13 2.02 2.05 2.06 3977400.0 2.06
2021-01-22 2.08 1.98 2.08 2.04 2637300.0 2.04
2021-01-21 2.12 2.0 2.05 2.08 3416400.0 2.08
2021-01-20 2.12 1.95 2.04 2.04 3939700.0 2.04
2021-01-19 2.15 2.0 2.15 2.02 3009400.0 2.02
2021-01-15 2.21 2.06 2.17 2.11 3314900.0 2.11
2021-01-14 2.25 1.97 1.97 2.16 4695100.0 2.16
2021-01-13 2.08 1.88 2.06 1.95 1928300.0 1.95
2021-01-12 2.09 1.97 2.0 2.04 1725700.0 2.04
2021-01-11 2.03 1.89 1.93 1.98 1880700.0 1.98
2021-01-08 1.98 1.8 1.87 1.95 2868600.0 1.95
2021-01-07 1.88 1.74 1.77 1.86 2572100.0 1.86
2021-01-06 1.8 1.72 1.72 1.74 2059200.0 1.74
2021-01-05 1.78 1.7 1.75 1.72 1905100.0 1.72
2021-01-04 1.84 1.74 1.83 1.75 2024000.0 1.75
2020-12-31 1.88 1.7 1.72 1.82 2649000.0 1.82
2020-12-30 1.77 1.67 1.68 1.71 3639100.0 1.71
2020-12-29 1.92 1.69 1.87 1.7 3738100.0 1.7
2020-12-28 1.94 1.84 1.9 1.87 2007500.0 1.87
2020-12-24 1.92 1.86 1.89 1.9 669100.0 1.9
2020-12-23 1.92 1.84 1.88 1.9 1778000.0 1.9
2020-12-22 2.07 1.86 2.03 1.87 2328000.0 1.87
2020-12-21 2.01 1.89 1.9 1.94 1748900.0 1.94
2020-12-18 2.11 1.91 1.94 2.02 4156700.0 2.02
2020-12-17 2.04 1.91 2.01 1.93 1868800.0 1.93
2020-12-16 2.05 1.97 2.0 1.99 1350500.0 1.99
2020-12-15 2.04 1.95 2.01 2.01 1395000.0 2.01
2020-12-14 2.06 1.95 2.03 1.99 1734900.0 1.99
2020-12-11 2.08 1.97 2.03 2.04 2085000.0 2.04
2020-12-10 2.16 1.96 2.01 2.09 1379600.0 2.09
2020-12-09 2.17 2.01 2.15 2.04 1351800.0 2.04
2020-12-08 2.27 2.09 2.2 2.14 1335300.0 2.14
2020-12-07 2.3 2.13 2.15 2.21 1241600.0 2.21
2020-12-04 2.23 2.1 2.15 2.2 1115200.0 2.2
2020-12-03 2.19 2.08 2.1 2.15 1542000.0 2.15
2020-12-02 2.2 2.11 2.13 2.11 977100.0 2.11
2020-12-01 2.19 2.11 2.17 2.14 1543900.0 2.14
2020-11-30 2.25 2.12 2.25 2.13 1319700.0 2.13
2020-11-27 2.35 2.23 2.27 2.24 660800.0 2.24
2020-11-25 2.38 2.26 2.33 2.28 1289800.0 2.28
2020-11-24 2.34 2.22 2.23 2.33 2280200.0 2.33
2020-11-23 2.29 2.08 2.15 2.23 2109500.0 2.23
2020-11-20 2.27 2.14 2.23 2.2 1383400.0 2.2
2020-11-19 2.27 2.18 2.25 2.26 1066300.0 2.26
2020-11-18 2.38 2.18 2.33 2.22 1094700.0 2.22
2020-11-17 2.38 2.25 2.27 2.32 1201200.0 2.32
2020-11-16 2.34 2.22 2.24 2.29 1102100.0 2.29
2020-11-13 2.23 2.15 2.15 2.22 951800.0 2.22
2020-11-12 2.34 2.1 2.28 2.15 1759100.0 2.15
2020-11-11 2.35 2.22 2.34 2.29 740200.0 2.29
2020-11-10 2.31 2.19 2.3 2.28 1095000.0 2.28
2020-11-09 2.33 2.19 2.24 2.29 2338500.0 2.29
2020-11-06 2.13 2.05 2.12 2.08 805000.0 2.08
2020-11-05 2.15 1.94 2.1 2.12 1956400.0 2.12
2020-11-04 2.09 1.92 2.04 2.06 1910300.0 2.06
2020-11-03 2.18 1.73 1.78 2.09 4017700.0 2.09
2020-11-02 1.78 1.6 1.68 1.64 3366900.0 1.64
2020-10-30 2.0 1.88 1.99 1.92 989400.0 1.92
2020-10-29 2.0 1.87 1.96 2.0 1233300.0 2.0
2020-10-28 2.14 1.93 2.1 1.95 1668800.0 1.95
2020-10-27 2.26 2.08 2.25 2.17 1178200.0 2.17
2020-10-26 2.34 2.18 2.31 2.24 1150700.0 2.24
2020-10-23 2.37 2.25 2.27 2.35 1050900.0 2.35
2020-10-22 2.34 2.16 2.29 2.31 1430700.0 2.31
2020-10-21 2.31 2.22 2.29 2.25 891200.0 2.25
2020-10-20 2.45 2.32 2.42 2.33 808900.0 2.33
2020-10-19 2.52 2.32 2.32 2.42 2817500.0 2.42
2020-10-16 2.44 2.26 2.37 2.31 1386900.0 2.31
2020-10-15 2.34 2.23 2.33 2.33 1614300.0 2.33
2020-10-14 2.47 2.29 2.37 2.33 1788700.0 2.33
2020-10-13 2.49 2.34 2.45 2.45 1659900.0 2.45
2020-10-12 2.57 2.43 2.54 2.47 1136800.0 2.47
2020-10-09 2.65 2.43 2.62 2.54 1757200.0 2.54
2020-10-08 2.7 2.52 2.7 2.63 2180300.0 2.63
2020-10-07 2.77 2.55 2.58 2.65 2483600.0 2.65
2020-10-06 2.64 2.5 2.53 2.55 1975900.0 2.55
2020-10-05 2.58 2.42 2.49 2.51 1889200.0 2.51
2020-10-02 2.56 2.37 2.47 2.46 1815700.0 2.46
2020-10-01 2.53 2.24 2.28 2.45 2737000.0 2.45
2020-09-30 2.29 2.16 2.17 2.21 2041600.0 2.21
2020-09-29 2.2 2.04 2.18 2.16 1876800.0 2.16
2020-09-28 2.3 2.09 2.3 2.17 2701400.0 2.17
2020-09-25 2.39 2.02 2.05 2.26 4271100.0 2.26
2020-09-24 2.23 1.4 2.02 2.22 12752500.0 2.22
2020-09-23 2.58 2.2 2.54 2.26 1665800.0 2.26
2020-08-17 2.75 2.58 2.66 2.7 1848500.0 2.7
2020-08-14 2.69 2.63 2.66 2.65 886700.0 2.65
2020-08-13 2.76 2.58 2.7 2.67 2419100.0 2.67
2020-08-12 2.74 2.59 2.67 2.68 2221300.0 2.68
2020-08-11 2.83 2.59 2.7 2.6 2672400.0 2.6
2020-08-10 2.7 2.53 2.67 2.66 2664400.0 2.66
2020-08-07 2.7 2.41 2.42 2.66 4353300.0 2.66
2020-08-06 2.68 2.46 2.63 2.48 4845100.0 2.48
2020-08-05 2.78 2.61 2.73 2.68 4527500.0 2.68
2020-08-04 2.92 2.6 2.9 2.73 8467300.0 2.73
2020-08-03 3.02 2.8 2.9 2.88 4926600.0 2.88
2020-07-31 3.18 2.58 2.96 2.84 11310500.0 2.84
2020-07-30 4.15 3.06 4.15 3.11 15238900.0 3.11
2020-07-29 3.96 3.72 3.78 3.8 6457100.0 3.8
2020-07-28 3.82 3.56 3.58 3.63 3045700.0 3.63
2020-07-27 3.6 3.48 3.57 3.58 1381200.0 3.58
2020-07-24 3.54 3.42 3.51 3.49 1671500.0 3.49
2020-07-23 3.63 3.44 3.47 3.53 2038400.0 3.53
2020-07-22 3.53 3.38 3.53 3.45 1498800.0 3.45
2020-07-21 3.78 3.49 3.61 3.54 3095100.0 3.54
2020-07-20 3.72 3.35 3.41 3.68 5785800.0 3.68
2020-07-17 3.43 3.2 3.41 3.3 4272400.0 3.3
2020-07-16 3.46 3.19 3.19 3.41 3089000.0 3.41
2020-07-15 3.37 3.16 3.35 3.24 3350900.0 3.24
2020-07-14 3.46 3.11 3.38 3.3 5983900.0 3.3
2020-07-13 3.93 3.36 3.86 3.41 4501500.0 3.41
2020-07-10 3.76 3.43 3.54 3.73 3197900.0 3.73
2020-07-09 4.06 3.5 3.74 3.55 9127800.0 3.55
2020-07-08 4.0 3.1 3.15 3.71 18320500.0 3.71
2020-07-07 3.21 3.01 3.06 3.2 2258200.0 3.2
2020-07-06 3.23 3.07 3.2 3.11 2227000.0 3.11
2020-07-02 3.19 3.0 3.04 3.13 2494000.0 3.13
2020-07-01 3.16 2.9 3.16 3.02 3038700.0 3.02
2020-06-30 3.16 2.93 3.0 3.16 3339300.0 3.16
2020-06-29 3.04 2.88 3.0 2.96 2076700.0 2.96
2020-06-26 3.0 2.7 2.94 2.9 5160300.0 2.9
2020-06-25 3.08 2.93 2.98 2.93 2355500.0 2.93
2020-06-24 3.14 2.94 3.12 3.02 3045500.0 3.02
2020-06-23 3.22 3.09 3.14 3.15 2194300.0 3.15
2020-06-22 3.2 3.04 3.2 3.14 2540600.0 3.14
2020-06-19 3.29 3.11 3.17 3.12 3452600.0 3.12
2020-06-18 3.16 3.04 3.1 3.12 1730500.0 3.12
2020-06-17 3.22 3.09 3.19 3.13 1994900.0 3.13
2020-06-16 3.32 3.09 3.26 3.18 2565200.0 3.18
2020-06-15 3.26 3.03 3.09 3.14 3120300.0 3.14
2020-06-12 3.4 3.06 3.3 3.24 3265200.0 3.24
2020-06-11 3.61 3.12 3.25 3.14 5311700.0 3.14
2020-06-10 3.65 3.36 3.64 3.41 3509600.0 3.41
2020-06-09 3.78 3.59 3.75 3.62 3513500.0 3.62
2020-06-08 3.88 3.76 3.85 3.84 3359300.0 3.84
2020-06-05 3.87 3.61 3.65 3.81 4264900.0 3.81
2020-06-04 3.96 3.57 3.7 3.71 8173100.0 3.71
2020-06-03 3.68 3.49 3.6 3.55 4950400.0 3.55
2020-06-02 3.49 3.28 3.3 3.42 4024700.0 3.42
2020-06-01 3.33 3.22 3.25 3.26 3026900.0 3.26
2020-05-29 3.25 3.1 3.15 3.23 1899700.0 3.23
2020-05-28 3.36 3.15 3.35 3.16 2512600.0 3.16
2020-05-27 3.37 3.23 3.27 3.32 3101000.0 3.32
2020-05-26 3.31 3.18 3.26 3.25 2797900.0 3.25
2020-05-22 3.28 3.11 3.18 3.18 2122700.0 3.18
2020-05-21 3.24 3.01 3.08 3.22 2651900.0 3.22
2020-05-20 3.23 3.08 3.14 3.12 1805000.0 3.12
2020-05-19 3.27 3.07 3.08 3.16 2728000.0 3.16
2020-05-18 3.11 2.97 3.09 3.08 2958000.0 3.08
2020-05-15 3.14 2.91 3.0 2.93 1687800.0 2.93
2020-05-14 3.11 2.8 2.93 3.06 1914100.0 3.06
2020-05-13 3.11 2.81 3.11 3.0 3807200.0 3.0
2020-05-12 3.29 3.12 3.23 3.13 2351400.0 3.13
2020-05-11 3.35 3.09 3.23 3.22 4235100.0 3.22
2020-05-08 3.42 2.93 2.99 3.23 10655300.0 3.23
2020-05-07 2.97 2.64 2.66 2.9 6223900.0 2.9
2020-05-06 2.64 2.46 2.48 2.57 2577000.0 2.57
2020-05-05 2.52 2.41 2.47 2.47 1855700.0 2.47
2020-05-04 2.51 2.31 2.36 2.45 1590600.0 2.45
2020-05-01 2.6 2.39 2.5 2.45 2711500.0 2.45
2020-04-30 2.78 2.55 2.65 2.55 3742700.0 2.55
2020-04-29 2.74 2.54 2.57 2.72 4300500.0 2.72
2020-04-28 2.69 2.5 2.67 2.58 2348500.0 2.58
2020-04-27 2.66 2.5 2.53 2.62 3970500.0 2.62
2020-04-24 2.66 2.47 2.6 2.51 3453800.0 2.51
2020-04-23 2.77 2.55 2.69 2.64 4624700.0 2.64
2020-04-22 2.78 2.35 2.48 2.71 7344500.0 2.71
2020-04-21 2.71 2.25 2.28 2.31 7630200.0 2.31
2020-04-20 4.36 2.36 4.33 2.5 48263900.0 2.5
2020-04-17 3.47 1.89 2.01 3.05 24468400.0 3.05
2020-04-16 2.29 1.93 1.99 1.96 2814100.0 1.96
2020-04-15 2.15 1.85 2.15 2.05 1863800.0 2.05
2020-04-14 2.49 2.09 2.33 2.17 5701200.0 2.17
2020-04-13 2.22 2.0 2.1 2.12 3688700.0 2.12
2020-04-09 1.99 1.75 1.78 1.99 3429700.0 1.99
2020-04-08 1.74 1.5 1.55 1.73 2214100.0 1.73
2020-04-07 1.62 1.5 1.55 1.53 1715400.0 1.53
2020-04-06 1.6 1.46 1.52 1.53 1729800.0 1.53
2020-04-03 1.56 1.38 1.55 1.43 1597700.0 1.43
2020-04-02 1.63 1.45 1.58 1.46 1440800.0 1.46
2020-04-01 1.61 1.45 1.6 1.46 1710200.0 1.46
2020-03-31 1.71 1.61 1.69 1.65 1066700.0 1.65
2020-03-30 1.75 1.62 1.71 1.66 1641900.0 1.66
2020-03-27 1.75 1.62 1.65 1.71 1427700.0 1.71
2020-03-26 1.78 1.65 1.69 1.76 1902000.0 1.76
2020-03-25 1.83 1.63 1.81 1.75 2391000.0 1.75
2020-03-24 1.85 1.64 1.85 1.78 2487300.0 1.78
2020-03-23 1.88 1.45 1.62 1.77 3030000.0 1.77