Australia markets open in 6 hours 2 minutes

easyJet plc (EJTTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.75000.0000 (0.00%)
At close: 09:49AM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20223.75003.75003.75003.75003.7500-
22 Sept 20223.75003.75003.75003.75003.7500100
21 Sept 20224.19004.19004.19004.19004.1900-
20 Sept 20224.19004.19004.19004.19004.1900-
19 Sept 20224.19004.19004.19004.19004.1900300
16 Sept 20224.28004.28004.28004.28004.28001,700
15 Sept 20223.92003.92003.92003.92003.9200-
14 Sept 20223.92003.92003.92003.92003.9200-
13 Sept 20223.92003.92003.92003.92003.9200-
12 Sept 20223.92003.92003.92003.92003.9200-
09 Sept 20223.92003.92003.92003.92003.9200-
08 Sept 20223.92003.92003.92003.92003.92001,700
07 Sept 20224.08004.08004.08004.08004.0800-
06 Sept 20224.08004.08004.08004.08004.08002,500
02 Sept 20223.98003.98003.98003.98003.9800100
01 Sept 20223.96003.96003.96003.96003.9600800
31 Aug 20224.17104.17104.17104.17104.1710100
30 Aug 20224.46004.46004.46004.46004.4600-
29 Aug 20224.46004.46004.46004.46004.4600-
26 Aug 20224.46004.46004.46004.46004.4600-
25 Aug 20224.46004.46004.46004.46004.4600-
24 Aug 20224.46004.46004.46004.46004.4600-
23 Aug 20224.46004.46004.46004.46004.4600-
22 Aug 20224.46004.46004.46004.46004.4600400
19 Aug 20224.80004.80004.80004.80004.8000100
18 Aug 20224.95004.95004.80004.80004.80005,000
17 Aug 20224.96004.96004.96004.96004.9600-
16 Aug 20224.96004.96004.96004.96004.9600-
15 Aug 20224.96004.96004.96004.96004.9600-
12 Aug 20224.96004.96004.96004.96004.9600-
11 Aug 20224.96004.96004.96004.96004.9600100
10 Aug 20224.96004.96004.96004.96004.9600-
09 Aug 20224.96004.96004.96004.96004.9600-
08 Aug 20224.96004.96004.96004.96004.9600-
05 Aug 20224.96004.96004.96004.96004.9600-
04 Aug 20225.13005.13004.96004.96004.9600500
03 Aug 20224.93004.93004.93004.93004.9300-
02 Aug 20224.93004.93004.93004.93004.9300100
01 Aug 20224.93004.93004.93004.93004.9300-
29 July 20224.93004.93004.93004.93004.9300300
28 July 20224.85004.85004.85004.85004.85002,000
27 July 20224.50004.50004.50004.50004.5000-
26 July 20224.50004.50004.50004.50004.5000500
25 July 20224.54504.59004.54504.59004.5900500
22 July 20224.30004.30004.30004.30004.3000-
21 July 20224.30004.30004.30004.30004.3000-
20 July 20224.30004.30004.30004.30004.3000-
19 July 20224.30004.30004.30004.30004.3000-
18 July 20224.30004.30004.30004.30004.3000-
15 July 20224.30004.30004.30004.30004.3000-
14 July 20224.30004.30004.30004.30004.3000-
13 July 20224.30004.30004.30004.30004.3000-
12 July 20224.30004.30004.30004.30004.3000100
11 July 20224.30004.30004.30004.30004.3000100
08 July 20224.45004.45004.45004.45004.4500-
07 July 20224.45004.45004.45004.45004.4500-
06 July 20224.45004.45004.45004.45004.4500-
05 July 20224.45004.45004.45004.45004.4500-
01 July 20224.45004.45004.45004.45004.4500-
30 June 20224.51004.51004.45004.45004.4500400
29 June 20224.92004.92004.92004.92004.9200-
28 June 20224.92004.92004.92004.92004.9200-
27 June 20224.92004.92004.92004.92004.9200100
24 June 20224.87004.87004.80104.80104.8010600
23 June 20224.99004.99004.99004.99004.9900700
22 June 20225.12005.12005.12005.12005.12001,100
21 June 20225.25005.25004.98705.12005.12002,800
17 June 20225.19005.19005.19005.19005.1900-
16 June 20225.19005.19005.08405.19005.19001,200
15 June 20225.10005.10005.10005.10005.1000-
14 June 20225.10005.10005.10005.10005.10001,000
13 June 20225.35005.35005.35005.35005.3500500
10 June 20226.62006.62006.62006.62006.6200-
09 June 20226.62006.62006.62006.62006.6200-
08 June 20226.62006.62006.62006.62006.6200-
07 June 20226.62006.62006.62006.62006.6200-
06 June 20226.62006.62006.62006.62006.6200-
03 June 20226.62006.62006.62006.62006.6200-
02 June 20226.62006.62006.62006.62006.6200-
01 June 20226.62006.62006.62006.62006.6200-
31 May 20226.62006.62006.62006.62006.6200-
27 May 20226.62006.62006.62006.62006.6200100
26 May 20226.17106.17106.17106.17106.1710-
25 May 20226.17106.17106.17106.17106.1710-
24 May 20226.17106.17106.17106.17106.1710300
23 May 20226.10006.10006.10006.10006.1000-
20 May 20226.10006.10006.10006.10006.1000-
19 May 20226.10006.10006.10006.10006.1000-
18 May 20226.10006.10006.10006.10006.1000-
17 May 20226.32006.32006.10006.10006.10002,000
16 May 20226.10006.10006.10006.10006.1000-
13 May 20226.10006.10006.10006.10006.10001,000
12 May 20226.15706.15706.15706.15706.1570-
11 May 20226.15706.15706.15706.15706.1570100
10 May 20226.10006.10006.10006.10006.1000100
09 May 20226.16006.16006.10006.10006.10001,100
06 May 20226.28506.28506.24406.24406.2440300
05 May 20227.31007.31007.31007.31007.3100-
04 May 20227.31007.31007.31007.31007.3100-
03 May 20227.31007.31007.31007.31007.3100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...