Historical Data for Eros International PLC A (EROS)

$ 3.8728   0.1628 (+4.39%) Volume: 3.85m 10:14 AM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 3.74 4.06 3.72 3.8728 3.85m 0.1628 4.39% 3.8728 15.13m 10,544
07/08/20 3.15 4.00 3.10 3.71 18.29m 0.51 15.94% 3.71 66.73m 48,860
07/07/20 3.06 3.21 3.01 3.20 2.25m 0.09 2.89% 3.20 7.02m 7,194
07/06/20 3.20 3.225 3.07 3.11 2.21m -0.02 -0.64% 3.11 6.9m 6,731
07/02/20 3.05 3.19 3.00 3.13 2.49m 0.11 3.64% 3.13 7.69m 7,391
07/01/20 3.16 3.16 2.90 3.02 3.03m -0.14 -4.43% 3.02 9.06m 10,424
06/30/20 3.00 3.16 2.93 3.16 3.32m 0.20 6.76% 3.16 10.07m 10,973
06/29/20 3.00 3.04 2.88 2.96 2.07m 0.06 2.07% 2.96 6.12m 8,057
06/26/20 2.94 3.00 2.70 2.90 5.15m -0.03 -1.02% 2.90 14.63m 15,622
06/25/20 2.98 3.075 2.93 2.93 2.33m -0.09 -2.98% 2.93 6.93m 8,429
06/24/20 3.12 3.14 2.94 3.02 3.04m -0.13 -4.13% 3.02 9.19m 10,812
06/23/20 3.14 3.22 3.09 3.15 2.18m 0.01 0.32% 3.15 6.89m 7,622
06/22/20 3.20 3.20 3.04 3.14 2.53m 0.02 0.64% 3.14 7.82m 8,659
06/19/20 3.17 3.29 3.11 3.12 3.45m 0.00 0.00% 3.12 10.96m 9,853
06/18/20 3.10 3.1599 3.04 3.12 1.73m -0.01 -0.32% 3.12 5.35m 6,427
06/17/20 3.19 3.22 3.09 3.13 1.99m -0.05 -1.57% 3.13 6.28m 7,065
06/16/20 3.26 3.32 3.09 3.18 2.57m 0.04 1.27% 3.18 8.23m 8,045
06/15/20 3.09 3.26 3.03 3.14 3.12m -0.10 -3.09% 3.14 9.79m 10,334
06/12/20 3.30 3.398 3.06 3.24 3.27m 0.10 3.18% 3.24 10.45m 11,129
06/11/20 3.25 3.605 3.12 3.14 5.3m -0.27 -7.92% 3.14 17.52m 17,130
06/10/20 3.64 3.65 3.36 3.41 3.48m -0.21 -5.80% 3.41 12.01m 12,788
06/09/20 3.75 3.78 3.59 3.62 3.5m -0.22 -5.73% 3.62 12.84m 15,632