ESAU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 3.89 | 0.01 | 0.26% | 3.89 | 3.93 | 3.89 | 6,500 |
Apr 19 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
Apr 18 2024 | 3.88 | -0.17 | -4.20% | 3.98 | 3.98 | 3.86 | 4,000 |
Apr 17 2024 | 4.05 | -0.03 | -0.74% | 4.05 | 4.05 | 4.05 | 500 |
Apr 16 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
Apr 15 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.13 | 4.08 | 5,500 |
Apr 12 2024 | 4.08 | 0.10 | 2.51% | 4.04 | 4.19 | 4.03 | 9,000 |
Apr 11 2024 | 3.98 | -0.07 | -1.73% | 4.07 | 4.07 | 3.98 | 1,500 |
Apr 10 2024 | 4.05 | -0.01 | -0.25% | 4.05 | 4.05 | 4.05 | 500 |
Apr 09 2024 | 4.06 | 0.03 | 0.74% | 4.11 | 4.12 | 4.05 | 5,000 |
Apr 08 2024 | 4.03 | 0.09 | 2.28% | 3.96 | 4.03 | 3.96 | 7,500 |
Apr 05 2024 | 3.94 | 0.06 | 1.55% | 3.72 | 3.96 | 3.72 | 19,000 |
Apr 04 2024 | 3.88 | 0.09 | 2.37% | 3.82 | 3.89 | 3.79 | 12,500 |
Apr 03 2024 | 3.79 | 0.04 | 1.07% | 3.79 | 3.79 | 3.79 | 4,500 |
Apr 02 2024 | 3.75 | 0.04 | 1.08% | 3.75 | 3.78 | 3.74 | 5,000 |
Mar 28 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.72 | 3.71 | 2,000 |
Mar 27 2024 | 3.72 | 0.09 | 2.48% | 3.75 | 3.75 | 3.72 | 2,500 |
Mar 26 2024 | 3.63 | -0.09 | -2.42% | 3.65 | 3.65 | 3.63 | 2,000 |
Mar 25 2024 | 3.72 | 0.06 | 1.64% | 3.65 | 3.72 | 3.65 | 2,000 |
Mar 22 2024 | 3.66 | 0.14 | 3.98% | 3.57 | 3.72 | 3.57 | 14,000 |
Mar 21 2024 | 3.52 | -0.03 | -0.85% | 3.52 | 3.52 | 3.52 | 1,500 |
Mar 20 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.53 | 7,000 |
Mar 19 2024 | 3.60 | -0.16 | -4.26% | 3.78 | 3.78 | 3.57 | 12,000 |
Mar 18 2024 | 3.76 | -0.05 | -1.31% | 3.82 | 3.83 | 3.76 | 1,500 |
Mar 15 2024 | 3.81 | 0.06 | 1.60% | 3.80 | 3.82 | 3.69 | 4,000 |
Mar 14 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
Mar 13 2024 | 3.75 | 0.07 | 1.90% | 3.72 | 3.75 | 3.72 | 3,000 |
Mar 12 2024 | 3.68 | -0.09 | -2.39% | 3.76 | 3.76 | 3.65 | 8,000 |
Mar 11 2024 | 3.77 | -0.10 | -2.58% | 3.92 | 3.92 | 3.77 | 6,000 |
Mar 08 2024 | 3.87 | -0.04 | -1.02% | 3.91 | 3.91 | 3.80 | 2,500 |
Mar 07 2024 | 3.91 | 0.01 | 0.26% | 3.99 | 4.00 | 3.90 | 7,000 |
Mar 06 2024 | 3.90 | 0.00 | 0.00% | 3.93 | 3.98 | 3.87 | 18,500 |
Mar 05 2024 | 3.90 | -0.10 | -2.50% | 3.95 | 3.95 | 3.90 | 4,000 |
Mar 04 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 01 2024 | 4.00 | -0.07 | -1.72% | 3.98 | 4.00 | 3.96 | 5,500 |
Feb 29 2024 | 4.07 | 0.05 | 1.24% | 3.98 | 4.07 | 3.98 | 2,500 |
Feb 28 2024 | 4.02 | 0.01 | 0.25% | 3.96 | 4.02 | 3.79 | 21,000 |
Feb 27 2024 | 4.01 | 0.00 | 0.00% | 3.99 | 4.01 | 3.99 | 2,000 |
Feb 26 2024 | 4.01 | -0.01 | -0.25% | 3.96 | 4.01 | 3.93 | 6,000 |
Feb 23 2024 | 4.02 | -0.03 | -0.74% | 3.98 | 4.02 | 3.97 | 2,500 |
Feb 22 2024 | 4.05 | 0.05 | 1.25% | 4.07 | 4.07 | 3.97 | 7,000 |
Feb 21 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.00 | 4.00 | 3,500 |
Feb 20 2024 | 4.01 | -0.14 | -3.37% | 4.08 | 4.09 | 3.99 | 13,000 |
Feb 19 2024 | 4.15 | -0.16 | -3.71% | 4.25 | 4.25 | 4.10 | 16,500 |
Feb 16 2024 | 4.31 | 0.10 | 2.38% | 4.24 | 4.31 | 4.24 | 5,000 |
Feb 15 2024 | 4.21 | -0.01 | -0.24% | 4.23 | 4.23 | 4.21 | 2,000 |
Feb 14 2024 | 4.22 | 0.03 | 0.72% | 4.11 | 4.22 | 4.10 | 4,000 |
Feb 13 2024 | 4.19 | 0.07 | 1.70% | 4.12 | 4.19 | 4.12 | 6,500 |
Feb 12 2024 | 4.12 | -0.14 | -3.29% | 4.26 | 4.26 | 3.96 | 36,000 |
Feb 09 2024 | 4.26 | -0.04 | -0.93% | 4.27 | 4.27 | 4.26 | 1,000 |
Feb 08 2024 | 4.30 | -0.08 | -1.83% | 4.34 | 4.34 | 4.30 | 7,000 |
Feb 07 2024 | 4.38 | -0.06 | -1.35% | 4.37 | 4.38 | 4.31 | 9,000 |
Feb 06 2024 | 4.44 | 0.09 | 2.07% | 4.35 | 4.44 | 4.35 | 6,500 |
Feb 05 2024 | 4.35 | -0.01 | -0.23% | 4.30 | 4.36 | 4.30 | 3,500 |
Feb 02 2024 | 4.36 | -0.05 | -1.13% | 4.34 | 4.36 | 4.30 | 5,500 |
Feb 01 2024 | 4.41 | 0.02 | 0.46% | 4.32 | 4.41 | 4.32 | 1,500 |
Jan 31 2024 | 4.39 | -0.06 | -1.35% | 4.40 | 4.53 | 4.31 | 25,000 |
Jan 30 2024 | 4.45 | -0.02 | -0.45% | 4.45 | 4.45 | 4.36 | 4,500 |
Jan 29 2024 | 4.47 | -0.05 | -1.11% | 4.47 | 4.47 | 4.47 | 500 |
Jan 26 2024 | 4.52 | 0.02 | 0.44% | 4.54 | 4.54 | 4.43 | 11,500 |
Jan 25 2024 | 4.50 | -0.01 | -0.22% | 4.55 | 4.55 | 4.50 | 1,000 |
Jan 24 2024 | 4.51 | 0.03 | 0.67% | 4.51 | 4.53 | 4.51 | 12,500 |