Australia markets close in 1 hour 19 minutes

Melco Resorts & Entertainment Limited (0A2P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.73+0.06 (+1.08%)
At close: 06:41PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20248.008.007.937.977.97402
24 June 20247.947.947.867.867.868
21 June 20247.737.807.737.737.7312
20 June 20247.657.817.647.817.8129
19 June 2024------
18 June 20247.687.687.687.687.68100
17 June 20247.637.727.627.727.722,049
14 June 20247.747.747.657.657.65532
13 June 20247.808.197.808.048.0412,499
12 June 20247.957.957.817.827.8211,180
11 June 20248.068.067.907.917.913,777
10 June 20247.998.067.977.997.99153
07 June 20248.238.238.188.188.18129
06 June 20248.168.198.108.118.113,018
05 June 20248.248.248.248.248.24576
04 June 20248.028.118.028.118.11337
03 June 20247.968.057.928.048.041,715
31 May 20248.048.047.897.897.892,814
30 May 20248.038.037.958.028.021,679
29 May 20247.978.017.857.907.903,546
28 May 20247.968.037.967.997.992,469
24 May 20248.138.138.078.108.107,640
23 May 20248.518.568.328.328.323,431
22 May 20248.718.738.668.708.706,892
21 May 20248.748.788.688.708.70864
20 May 20248.618.788.618.778.77289
17 May 20248.548.778.528.648.641,698
16 May 20248.248.378.238.378.374,202
15 May 20248.338.338.218.218.211,202
14 May 20248.208.278.158.168.161,668
13 May 20248.038.288.038.288.281,739
10 May 20248.078.097.807.807.80308
09 May 20247.898.147.898.138.139,486
08 May 20247.547.787.547.757.75772
07 May 20247.377.517.357.517.516,083
03 May 20247.217.277.217.277.279,534
02 May 20246.896.976.856.946.94652
01 May 20246.636.636.576.576.5711,525
30 Apr 20246.707.106.706.706.706,342
29 Apr 20246.556.636.556.606.6015,313
26 Apr 20246.456.476.366.366.365,330
25 Apr 20246.296.346.296.346.34187
24 Apr 20246.206.226.136.206.205,069
23 Apr 20246.256.316.256.286.28737
22 Apr 20246.296.296.166.196.197,976
19 Apr 20246.226.226.156.166.1613,979
18 Apr 20246.326.406.276.276.274,503
17 Apr 20246.586.586.366.446.449,527
16 Apr 20246.836.876.836.876.871,605
15 Apr 20247.067.116.976.976.97580
12 Apr 20247.107.157.107.157.151,041
11 Apr 20247.267.267.267.267.265,000
10 Apr 20247.277.277.187.267.262,576
09 Apr 20247.317.327.257.267.262,646
08 Apr 20247.007.037.007.037.03323
05 Apr 20247.277.277.197.207.2021
04 Apr 20247.647.647.467.467.46780
03 Apr 20247.307.557.307.557.55303
02 Apr 20247.287.397.267.367.361,809
28 Mar 20247.347.357.237.237.231,026
27 Mar 20247.077.147.067.147.141,978
26 Mar 20246.917.096.917.097.09762
25 Mar 20246.906.956.886.886.88140
22 Mar 20246.957.036.956.986.987,773
21 Mar 20247.167.166.937.007.007,900
20 Mar 20247.027.057.017.037.0313,832
19 Mar 20246.987.086.977.087.087,733
18 Mar 20247.307.307.157.177.171,000
15 Mar 20247.327.397.267.267.26310
14 Mar 20247.527.527.257.267.266,708
13 Mar 20247.617.657.547.567.56302
12 Mar 20247.537.617.497.597.591,169
11 Mar 20247.377.467.327.327.32985
08 Mar 20247.517.547.507.517.511,421
07 Mar 20247.437.517.417.457.458,248
06 Mar 20247.437.587.437.447.4416,151
05 Mar 20247.337.337.247.327.3273
04 Mar 20247.187.347.067.347.342,101
01 Mar 20247.737.736.647.057.059,046
29 Feb 20248.118.277.317.997.9910,042
28 Feb 20248.118.328.108.318.312,496
27 Feb 20248.538.538.288.418.41549
26 Feb 20248.518.628.518.628.62499
23 Feb 20248.188.728.188.728.72862
22 Feb 20248.138.138.098.098.0963
21 Feb 20248.488.488.428.428.424
20 Feb 20248.818.838.048.288.283,284
19 Feb 2024------
16 Feb 20249.149.219.029.109.101,034
15 Feb 20249.249.248.989.029.02189
14 Feb 20249.319.369.319.369.363
13 Feb 20248.959.268.959.089.08280
12 Feb 20249.069.158.959.149.145,527
09 Feb 20248.728.738.728.738.73900
08 Feb 20248.729.068.728.958.953,247
07 Feb 20248.638.708.618.688.681,659
06 Feb 20248.548.848.418.818.814,582
05 Feb 20247.898.117.898.118.114,502
02 Feb 20247.917.997.917.997.99353
01 Feb 20248.288.328.078.078.07557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...