OTC Markets OTCQX - Delayed Quote USD
easyJet plc (ESYJY)
At close: October 22 at 1:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 100 |
| Oct 21, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 3,500 |
| Oct 18, 2024 | 6.77 | 6.83 | 6.76 | 6.83 | 6.83 | 11,400 |
| Oct 17, 2024 | 6.79 | 6.84 | 6.79 | 6.81 | 6.81 | 6,200 |
| Oct 16, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 5,100 |
| Oct 15, 2024 | 6.77 | 6.79 | 6.75 | 6.77 | 6.77 | 1,800 |
| Oct 14, 2024 | 6.55 | 6.59 | 6.52 | 6.52 | 6.52 | 6,800 |
| Oct 11, 2024 | 6.45 | 6.50 | 6.43 | 6.46 | 6.46 | 10,300 |
| Oct 10, 2024 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 27,300 |
| Oct 9, 2024 | 6.51 | 6.64 | 6.48 | 6.64 | 6.64 | 97,400 |
| Oct 8, 2024 | 6.37 | 6.48 | 6.37 | 6.46 | 6.46 | 5,900 |
| Oct 7, 2024 | 6.49 | 6.51 | 6.37 | 6.50 | 6.50 | 59,700 |
| Oct 4, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 400 |
| Oct 3, 2024 | 6.31 | 6.41 | 6.24 | 6.24 | 6.24 | 4,900 |
| Oct 2, 2024 | 6.43 | 6.43 | 6.38 | 6.39 | 6.39 | 3,100 |
| Oct 1, 2024 | 6.64 | 6.65 | 6.58 | 6.58 | 6.58 | 600 |
| Sep 30, 2024 | 7.02 | 7.02 | 6.95 | 6.96 | 6.96 | 1,000 |
| Sep 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 400 |
| Sep 26, 2024 | 7.11 | 7.11 | 7.06 | 7.09 | 7.09 | 11,400 |
| Sep 25, 2024 | 6.91 | 6.91 | 6.88 | 6.89 | 6.89 | 11,800 |
| Sep 24, 2024 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 1,100 |
| Sep 23, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Sep 20, 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | 2,200 |
| Sep 19, 2024 | 6.90 | 6.97 | 6.90 | 6.96 | 6.96 | 1,500 |
| Sep 18, 2024 | 6.76 | 6.78 | 6.72 | 6.78 | 6.78 | 18,800 |
| Sep 17, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1,000 |
| Sep 16, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 400 |
| Sep 13, 2024 | 6.39 | 6.43 | 6.39 | 6.41 | 6.41 | 10,000 |
| Sep 12, 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 1,900 |
| Sep 11, 2024 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 300 |
| Sep 10, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Sep 9, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 800 |
| Sep 6, 2024 | 6.31 | 6.31 | 6.22 | 6.24 | 6.24 | 1,900 |
| Sep 5, 2024 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | 1,200 |
| Sep 4, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 200 |
| Sep 3, 2024 | 6.26 | 6.34 | 6.23 | 6.34 | 6.34 | 5,600 |
| Aug 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,000 |
| Aug 29, 2024 | 6.21 | 6.25 | 6.21 | 6.22 | 6.22 | 14,900 |
| Aug 28, 2024 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | 8,500 |
| Aug 27, 2024 | 6.25 | 6.34 | 6.25 | 6.26 | 6.26 | 6,400 |
| Aug 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 800 |
| Aug 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 22, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 800 |
| Aug 21, 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 700 |
| Aug 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Aug 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 700 |
| Aug 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Aug 15, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 400 |
| Aug 14, 2024 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 4,800 |
| Aug 13, 2024 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 1,200 |
| Aug 12, 2024 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | 6,700 |
| Aug 9, 2024 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | 5,200 |
| Aug 8, 2024 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 28,500 |
| Aug 7, 2024 | 5.30 | 5.31 | 5.22 | 5.26 | 5.26 | 1,500 |
| Aug 6, 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 3,100 |
| Aug 5, 2024 | 5.24 | 5.37 | 5.24 | 5.37 | 5.37 | 4,300 |
| Aug 2, 2024 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 800 |
| Aug 1, 2024 | 5.58 | 5.59 | 5.41 | 5.41 | 5.41 | 2,500 |
| Jul 31, 2024 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 2,300 |
| Jul 30, 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | 9,500 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | 2,800 |
| Jul 26, 2024 | 5.89 | 5.95 | 5.87 | 5.95 | 5.95 | 3,500 |
| Jul 25, 2024 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2,600 |
| Jul 24, 2024 | 5.74 | 5.76 | 5.61 | 5.61 | 5.61 | 37,300 |
| Jul 23, 2024 | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | 3,000 |
| Jul 22, 2024 | 5.56 | 5.56 | 5.46 | 5.53 | 5.53 | 70,200 |
| Jul 19, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Jul 18, 2024 | 6.08 | 6.09 | 6.01 | 6.01 | 6.01 | 1,000 |
| Jul 17, 2024 | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | 1,300 |
| Jul 16, 2024 | 6.37 | 6.39 | 6.34 | 6.39 | 6.39 | 700 |
| Jul 15, 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 700 |
| Jul 12, 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 4,900 |
| Jul 11, 2024 | 6.28 | 6.37 | 6.28 | 6.35 | 6.35 | 1,900 |
| Jul 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,700 |
| Jul 9, 2024 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | 1,100 |
| Jul 8, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 500 |
| Jul 5, 2024 | 5.96 | 5.98 | 5.93 | 5.98 | 5.98 | 1,700 |
| Jul 3, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| Jul 2, 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 800 |
| Jul 1, 2024 | 5.77 | 5.78 | 5.64 | 5.64 | 5.64 | 4,400 |
| Jun 28, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3,200 |
| Jun 27, 2024 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 900 |
| Jun 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| Jun 25, 2024 | 5.81 | 5.90 | 5.81 | 5.88 | 5.88 | 3,100 |
| Jun 24, 2024 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 1,200 |
| Jun 21, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 8,400 |
| Jun 20, 2024 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 21,000 |
| Jun 18, 2024 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | 1,200 |
| Jun 17, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 2,100 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.67 | 5.70 | 5.70 | 2,000 |
| Jun 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 400 |
| Jun 11, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 300 |
| Jun 10, 2024 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 1,200 |
| Jun 7, 2024 | 5.92 | 5.96 | 5.88 | 5.93 | 5.93 | 2,500 |
| Jun 6, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 700 |
| Jun 5, 2024 | 6.14 | 6.30 | 6.14 | 6.19 | 6.19 | 1,400 |
| Jun 4, 2024 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 1,800 |
| Jun 3, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
| May 31, 2024 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 4,100 |
| May 30, 2024 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 700 |
| May 29, 2024 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | 1,000 |
| May 28, 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 500 |
| May 24, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 300 |
| May 23, 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 1,700 |
| May 22, 2024 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 3,100 |
| May 21, 2024 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 2,500 |
| May 20, 2024 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 6,100 |
| May 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4,400 |
| May 16, 2024 | 6.41 | 6.42 | 6.28 | 6.36 | 6.36 | 7,000 |
| May 15, 2024 | 6.68 | 6.88 | 6.68 | 6.88 | 6.88 | 1,600 |
| May 14, 2024 | 6.60 | 6.61 | 6.52 | 6.52 | 6.52 | 1,100 |
| May 13, 2024 | 6.55 | 6.61 | 6.54 | 6.61 | 6.61 | 500 |
| May 10, 2024 | 6.58 | 6.60 | 6.51 | 6.55 | 6.55 | 8,300 |
| May 9, 2024 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | 3,500 |
| May 8, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 200 |
| May 7, 2024 | 6.32 | 6.47 | 6.32 | 6.47 | 6.47 | 900 |
| May 6, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 300 |
| May 3, 2024 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | 1,500 |
| May 2, 2024 | 6.76 | 6.85 | 6.73 | 6.85 | 6.85 | 28,300 |
| May 1, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Apr 30, 2024 | 6.71 | 6.83 | 6.71 | 6.83 | 6.83 | 800 |
| Apr 29, 2024 | 6.67 | 6.71 | 6.66 | 6.71 | 6.71 | 12,800 |
| Apr 26, 2024 | 6.75 | 6.85 | 6.74 | 6.74 | 6.74 | 9,600 |
| Apr 25, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Apr 24, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,100 |
| Apr 23, 2024 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | 700 |
| Apr 22, 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 1,700 |
| Apr 19, 2024 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | 1,600 |
| Apr 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Apr 17, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4,000 |
| Apr 16, 2024 | 6.37 | 6.49 | 6.35 | 6.37 | 6.37 | 8,400 |
| Apr 15, 2024 | 6.68 | 6.68 | 6.40 | 6.40 | 6.40 | 13,800 |
| Apr 12, 2024 | 6.48 | 6.58 | 6.48 | 6.55 | 6.55 | 3,800 |
| Apr 11, 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 5,800 |
| Apr 10, 2024 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | 1,400 |
| Apr 9, 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1,400 |
| Apr 8, 2024 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | 1,100 |
| Apr 5, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 4, 2024 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | 8,700 |
| Apr 3, 2024 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 1,000 |
| Apr 2, 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 335,200 |
| Apr 1, 2024 | 7.01 | 7.24 | 6.77 | 7.24 | 7.24 | 1,200 |
| Mar 28, 2024 | 7.15 | 7.21 | 7.13 | 7.13 | 7.13 | 11,600 |
| Mar 27, 2024 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | 6,500 |
| Mar 26, 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 1,200 |
| Mar 25, 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | 2,800 |
| Mar 22, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 600 |
| Mar 21, 2024 | 7.05 | 7.07 | 6.93 | 6.93 | 6.93 | 900 |
| Mar 20, 2024 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 1,300 |
| Mar 19, 2024 | 6.82 | 6.84 | 6.82 | 6.82 | 6.82 | 900 |
| Mar 18, 2024 | 6.88 | 6.88 | 6.82 | 6.85 | 6.85 | 1,200 |
| Mar 15, 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | 2,900 |
| Mar 14, 2024 | 6.66 | 6.66 | 6.63 | 6.63 | 6.63 | 3,400 |
| Mar 13, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,600 |
| Mar 12, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 11, 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 1,100 |
| Mar 8, 2024 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | 5,100 |
| Mar 7, 2024 | 7.10 | 7.12 | 7.04 | 7.04 | 7.04 | 6,000 |
| Mar 6, 2024 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | 3,300 |
| Mar 5, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 4, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 200 |
| Mar 1, 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 2,100 |
| Feb 29, 2024 | 6.94 | 6.96 | 6.83 | 6.88 | 6.88 | 5,000 |
| Feb 28, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 700 |
| Feb 27, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4,200 |
| Feb 26, 2024 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 400 |
| Feb 23, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Feb 22, 2024 | 0.06 Dividend | |||||
| Feb 22, 2024 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | 400 |
| Feb 21, 2024 | 7.04 | 7.07 | 7.00 | 7.00 | 6.94 | 1,000 |
| Feb 20, 2024 | 6.95 | 7.36 | 6.95 | 7.30 | 7.24 | 3,800 |
| Feb 16, 2024 | 7.06 | 7.10 | 7.06 | 7.10 | 7.04 | 1,000 |
| Feb 15, 2024 | 7.05 | 7.24 | 7.05 | 7.11 | 7.05 | 7,200 |
| Feb 14, 2024 | 6.99 | 6.99 | 6.90 | 6.90 | 6.84 | 500 |
| Feb 13, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | - |
| Feb 12, 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.83 | 600 |
| Feb 9, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 600 |
| Feb 8, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 700 |
| Feb 7, 2024 | 7.01 | 7.23 | 7.01 | 7.23 | 7.17 | 2,100 |
| Feb 6, 2024 | 7.17 | 7.19 | 7.17 | 7.17 | 7.11 | 600 |
| Feb 5, 2024 | 7.18 | 7.22 | 7.10 | 7.10 | 7.04 | 600 |
| Feb 2, 2024 | 7.28 | 7.36 | 7.28 | 7.28 | 7.22 | 1,900 |
| Feb 1, 2024 | 7.02 | 7.22 | 6.98 | 7.22 | 7.16 | 3,700 |
| Jan 31, 2024 | 6.93 | 7.07 | 6.93 | 6.99 | 6.93 | 4,200 |
| Jan 30, 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.83 | 2,300 |
| Jan 29, 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 6.84 | 15,900 |
| Jan 26, 2024 | 6.89 | 6.89 | 6.72 | 6.73 | 6.68 | 2,000 |
| Jan 25, 2024 | 6.70 | 6.86 | 6.70 | 6.73 | 6.68 | 9,100 |
| Jan 24, 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.50 | 2,900 |
| Jan 23, 2024 | 6.31 | 6.60 | 6.31 | 6.60 | 6.55 | 1,000 |
| Jan 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 700 |
| Jan 19, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
| Jan 18, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
| Jan 17, 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.19 | 1,400 |
| Jan 16, 2024 | 6.27 | 6.34 | 6.27 | 6.29 | 6.24 | 2,500 |
| Jan 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 500 |
| Jan 11, 2024 | 6.46 | 6.61 | 6.46 | 6.57 | 6.52 | 500 |
| Jan 10, 2024 | 6.43 | 6.52 | 6.34 | 6.45 | 6.40 | 18,000 |
| Jan 9, 2024 | 6.44 | 6.57 | 6.40 | 6.57 | 6.52 | 335,900 |
| Jan 8, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.38 | 800 |
| Jan 5, 2024 | 6.19 | 6.35 | 6.19 | 6.28 | 6.23 | 1,200 |
| Jan 4, 2024 | 6.21 | 6.26 | 6.19 | 6.22 | 6.17 | 5,600 |
| Jan 3, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | 300 |
| Jan 2, 2024 | 6.25 | 6.30 | 6.22 | 6.22 | 6.17 | 1,100 |
| Dec 29, 2023 | 6.39 | 6.40 | 6.34 | 6.38 | 6.33 | 15,700 |
| Dec 28, 2023 | 6.46 | 6.46 | 6.42 | 6.42 | 6.37 | 2,000 |
| Dec 27, 2023 | 6.45 | 6.52 | 6.45 | 6.52 | 6.47 | 8,800 |
| Dec 26, 2023 | 6.21 | 6.34 | 6.21 | 6.34 | 6.29 | 1,200 |
| Dec 22, 2023 | 6.45 | 6.45 | 6.31 | 6.41 | 6.36 | 2,000 |
| Dec 21, 2023 | 6.53 | 6.53 | 6.46 | 6.46 | 6.41 | 2,600 |
| Dec 20, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
| Dec 19, 2023 | 6.30 | 6.33 | 6.30 | 6.33 | 6.28 | 10,300 |
| Dec 18, 2023 | 6.28 | 6.28 | 6.27 | 6.27 | 6.22 | 800 |
| Dec 15, 2023 | 6.32 | 6.34 | 6.22 | 6.22 | 6.17 | 6,700 |
| Dec 14, 2023 | 6.33 | 6.37 | 6.31 | 6.34 | 6.29 | 2,800 |
| Dec 13, 2023 | 6.09 | 6.15 | 6.07 | 6.15 | 6.10 | 16,000 |
| Dec 12, 2023 | 6.04 | 6.12 | 6.04 | 6.07 | 6.02 | 1,700 |
| Dec 11, 2023 | 5.96 | 6.14 | 5.93 | 5.94 | 5.89 | 4,600 |
| Dec 8, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 200 |
| Dec 7, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | 200 |
| Dec 6, 2023 | 6.00 | 6.06 | 5.94 | 5.94 | 5.89 | 4,600 |
| Dec 5, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.93 | 300 |
| Dec 4, 2023 | 5.97 | 6.16 | 5.93 | 6.09 | 6.04 | 58,300 |
| Dec 1, 2023 | 5.75 | 5.91 | 5.63 | 5.90 | 5.85 | 6,900 |
| Nov 30, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 300 |
| Nov 29, 2023 | 5.60 | 5.64 | 5.57 | 5.60 | 5.56 | 7,100 |
| Nov 28, 2023 | 5.35 | 5.54 | 5.33 | 5.38 | 5.34 | 40,400 |
| Nov 27, 2023 | 5.10 | 5.10 | 5.07 | 5.10 | 5.06 | 1,500 |
| Nov 24, 2023 | 5.03 | 5.09 | 5.03 | 5.08 | 5.04 | 1,200 |
| Nov 22, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 3,400 |
| Nov 21, 2023 | 5.18 | 5.34 | 5.17 | 5.27 | 5.23 | 18,300 |
| Nov 20, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 1,200 |
| Nov 17, 2023 | 5.45 | 5.50 | 5.42 | 5.42 | 5.38 | 31,400 |
| Nov 16, 2023 | 5.32 | 5.44 | 5.32 | 5.43 | 5.39 | 4,200 |
| Nov 15, 2023 | 5.25 | 5.30 | 5.25 | 5.28 | 5.24 | 7,500 |
| Nov 14, 2023 | 5.25 | 5.25 | 5.11 | 5.14 | 5.10 | 1,100 |
| Nov 13, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 300 |
| Nov 10, 2023 | 4.78 | 4.88 | 4.78 | 4.88 | 4.84 | 400 |
| Nov 9, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 200 |
| Nov 8, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 100 |
| Nov 7, 2023 | 4.89 | 4.95 | 4.89 | 4.95 | 4.91 | 300 |
| Nov 6, 2023 | 4.99 | 5.00 | 4.89 | 4.89 | 4.85 | 2,400 |
| Nov 3, 2023 | 4.85 | 4.86 | 4.81 | 4.86 | 4.82 | 1,300 |
| Nov 2, 2023 | 4.61 | 4.62 | 4.58 | 4.59 | 4.55 | 23,800 |
| Nov 1, 2023 | 4.48 | 4.53 | 4.48 | 4.49 | 4.45 | 18,500 |
| Oct 31, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | 500 |
| Oct 30, 2023 | 4.47 | 4.50 | 4.47 | 4.49 | 4.45 | 1,200 |
| Oct 27, 2023 | 4.39 | 4.40 | 4.34 | 4.34 | 4.31 | 1,500 |
| Oct 26, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | - |
| Oct 25, 2023 | 4.38 | 4.41 | 4.38 | 4.41 | 4.37 | 400 |
| Oct 24, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 23, 2023 | 4.24 | 4.44 | 4.24 | 4.44 | 4.40 | 1,500 |
Related Tickers
CHEAF China Eastern Airlines Corporation Limited
0.2577
0.00%
AICAF Air China Limited
0.4700
0.00%
SINGF Singapore Airlines Limited
5.04
0.00%
AIRYY Air China Limited
9.81
0.00%
IAG.VI International Consolidated Airlines Group S.A.
2.5810
+0.47%
CPCAY Cathay Pacific Airways Limited
5.10
-0.58%
AFLYY Air France-KLM SA
0.9700
-2.43%
SINGY Singapore Airlines Limited
9.68
-0.72%
FIA1S.HE Finnair Oyj
2.5055
+2.60%
ICAGY International Consolidated Airlines Group S.A.
5.53
+0.18%