ESAU

Esautomotion Historical Data

ESAU Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 3.38 -0.14 -3.98% 3.53 3.65 3.33 30,000
Oct 03 2022 3.52 -0.01 -0.28% 3.49 3.52 3.41 5,500
Sep 30 2022 3.53 -0.04 -1.12% 3.45 3.58 3.43 12,000
Sep 29 2022 3.57 0.17 5.0% 3.50 3.73 3.50 17,000
Sep 28 2022 3.40 -0.10 -2.86% 3.49 3.65 3.36 27,000
Sep 27 2022 3.50 0.00 0.0% 3.50 3.52 3.39 9,000
Sep 26 2022 3.50 -0.13 -3.58% 3.65 3.68 3.33 35,000
Sep 23 2022 3.63 -0.31 -7.87% 3.90 3.90 3.60 35,000
Sep 22 2022 3.94 -0.06 -1.5% 3.98 3.98 3.88 4,500
Sep 21 2022 4.00 -0.06 -1.48% 4.16 4.16 3.92 11,500
Sep 20 2022 4.06 -0.03 -0.73% 4.14 4.22 4.01 8,000
Sep 19 2022 4.09 -0.11 -2.62% 4.07 4.09 4.07 2,000
Sep 16 2022 4.20 -0.08 -1.87% 4.42 4.42 4.17 7,000
Sep 15 2022 4.28 -0.06 -1.38% 4.30 4.37 4.28 9,000
Sep 14 2022 4.34 -0.24 -5.24% 4.59 4.59 4.34 30,000
Sep 13 2022 4.58 -0.02 -0.43% 4.61 4.70 4.52 20,000
Sep 12 2022 4.60 0.11 2.45% 4.64 4.73 4.47 111,500
Sep 09 2022 4.49 0.11 2.51% 4.37 4.49 4.37 1,500
Sep 08 2022 4.38 -0.11 -2.45% 4.55 4.55 4.36 8,500
Sep 07 2022 4.49 -0.01 -0.22% 4.45 4.49 4.45 2,000
Sep 06 2022 4.50 -0.08 -1.75% 4.48 4.50 4.46 2,000
Sep 05 2022 4.58 0.06 1.33% 4.48 4.58 4.48 1,500
Sep 02 2022 4.52 -0.01 -0.22% 4.46 4.52 4.46 1,000
Sep 01 2022 4.53 -0.02 -0.44% 4.55 4.61 4.46 11,000
Aug 31 2022 4.55 -0.13 -2.78% 4.58 4.58 4.55 1,500
Aug 30 2022 4.68 0.01 0.21% 4.56 4.68 4.54 4,500
Aug 29 2022 4.67 0.05 1.08% 4.64 4.67 4.64 5,500
Aug 26 2022 4.62 -0.04 -0.86% 4.69 4.70 4.62 5,500
Aug 25 2022 4.66 -0.02 -0.43% 4.66 4.66 4.66 500
Aug 24 2022 4.68 0.04 0.86% 4.65 4.68 4.54 18,000
Aug 23 2022 4.64 0.12 2.65% 4.64 4.64 4.64 1,000
Aug 22 2022 4.52 -0.05 -1.09% 4.58 4.66 4.52 5,500
Aug 19 2022 4.57 -0.09 -1.93% 4.67 4.68 4.57 5,000
Aug 18 2022 4.66 -0.03 -0.64% 4.67 4.67 4.58 6,000
Aug 17 2022 4.69 0.10 2.18% 4.60 4.71 4.60 5,500
Aug 16 2022 4.59 -0.03 -0.65% 4.65 4.65 4.59 1,500
Aug 15 2022 4.62 0.00 0.0% 4.62 4.62 4.62 0.00
Aug 12 2022 4.62 0.02 0.43% 4.62 4.62 4.62 1,000
Aug 11 2022 4.60 0.01 0.22% 4.60 4.61 4.59 4,500
Aug 10 2022 4.59 -0.08 -1.71% 4.62 4.69 4.58 3,500
Aug 09 2022 4.67 0.00 0.0% 4.67 4.67 4.67 0.00
Aug 08 2022 4.67 0.09 1.97% 4.62 4.67 4.57 5,000
Aug 05 2022 4.58 -0.03 -0.65% 4.58 4.65 4.57 6,500
Aug 04 2022 4.61 0.07 1.54% 4.64 4.66 4.61 4,500
Aug 03 2022 4.54 -0.08 -1.73% 4.62 4.62 4.54 1,500
Aug 02 2022 4.62 -0.08 -1.7% 4.74 4.74 4.62 2,000
Aug 01 2022 4.70 0.14 3.07% 4.58 4.72 4.58 26,000
Jul 29 2022 4.56 -0.08 -1.72% 4.59 4.59 4.56 2,000
Jul 28 2022 4.64 0.22 4.98% 4.54 4.64 4.50 19,500
Jul 27 2022 4.42 -0.10 -2.21% 4.54 4.60 4.42 4,500
Jul 26 2022 4.52 0.01 0.22% 4.50 4.65 4.50 7,500
Jul 25 2022 4.51 0.00 0.0% 4.51 4.51 4.51 1,500
Jul 22 2022 4.51 0.00 0.0% 4.51 4.51 4.51 0.00
Jul 21 2022 4.51 0.00 0.0% 4.40 4.51 4.40 6,500
Jul 20 2022 4.51 0.06 1.35% 4.55 4.65 4.51 11,500
Jul 19 2022 4.45 0.05 1.14% 4.45 4.45 4.45 500
Jul 18 2022 4.40 0.04 0.92% 4.44 4.49 4.40 5,000
Jul 15 2022 4.36 -0.12 -2.68% 4.58 4.58 4.36 6,500
Jul 14 2022 4.48 -0.01 -0.22% 4.49 4.49 4.45 2,500
Jul 13 2022 4.49 -0.01 -0.22% 4.54 4.60 4.41 10,000
Jul 12 2022 4.50 0.08 1.81% 4.36 4.50 4.34 19,000
Jul 11 2022 4.42 0.00 0.0% 4.42 4.42 4.42 0.00
Jul 08 2022 4.42 0.09 2.08% 4.23 4.50 4.22 18,500
Jul 07 2022 4.33 0.12 2.85% 4.32 4.33 4.32 1,000
Your Recent History
BIT
ESAU
Esautomoti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221005 15:38:59