Eisai Co., Ltd. (ESALF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.84

0.00

(0.00%)

As of 03:08PM EDT. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2024	43.65	42.84	42.84	42.84	42.84	5,283
13 May 2024	44.67	44.67	44.67	44.67	44.67	200
10 May 2024	42.55	42.55	42.55	42.55	42.55	400
09 May 2024	42.55	42.55	42.55	42.55	42.55	-
08 May 2024	42.55	42.55	42.55	42.55	42.55	-
07 May 2024	42.55	42.55	42.55	42.55	42.55	600
06 May 2024	42.59	42.59	42.55	42.55	42.55	900
03 May 2024	42.95	43.67	42.95	43.67	43.67	1,300
02 May 2024	42.12	42.12	42.12	42.12	42.12	-
01 May 2024	42.12	42.12	42.12	42.12	42.12	200
30 Apr 2024	40.82	40.82	40.82	40.82	40.82	-
29 Apr 2024	40.82	40.82	40.82	40.82	40.82	200
26 Apr 2024	40.01	40.01	40.01	40.01	40.01	-
25 Apr 2024	40.01	40.01	40.01	40.01	40.01	300
24 Apr 2024	40.31	41.12	40.10	40.10	40.10	31,500
23 Apr 2024	38.71	38.71	38.71	38.71	38.71	-
22 Apr 2024	38.71	38.71	38.71	38.71	38.71	600
19 Apr 2024	38.79	38.95	38.79	38.95	38.95	900
18 Apr 2024	38.10	38.10	37.53	37.53	37.53	2,100
17 Apr 2024	38.18	38.18	38.11	38.11	38.11	900
16 Apr 2024	39.00	39.00	39.00	39.00	39.00	-
15 Apr 2024	39.00	39.00	39.00	39.00	39.00	100
12 Apr 2024	39.00	39.00	39.00	39.00	39.00	-
11 Apr 2024	39.00	39.00	39.00	39.00	39.00	100
10 Apr 2024	39.19	39.20	38.59	39.20	39.20	2,300
09 Apr 2024	40.38	40.38	40.38	40.38	40.38	-
08 Apr 2024	40.37	40.38	40.37	40.38	40.38	300
05 Apr 2024	40.12	40.12	40.12	40.12	40.12	100
04 Apr 2024	40.31	40.31	39.15	40.30	40.30	800
03 Apr 2024	39.88	39.88	39.88	39.88	39.88	1,600
02 Apr 2024	40.14	40.14	40.14	40.14	40.14	-
01 Apr 2024	40.14	40.14	40.14	40.14	40.14	300
28 Mar 2024	42.33	42.33	41.23	41.68	41.68	400
28 Mar 2024	0.529 Dividend
27 Mar 2024	42.35	42.35	42.35	42.35	41.82	700
26 Mar 2024	42.30	42.30	42.30	42.30	41.77	-
25 Mar 2024	42.30	42.30	42.30	42.30	41.77	900
22 Mar 2024	42.20	42.20	42.19	42.19	41.66	1,200
21 Mar 2024	42.00	42.00	42.00	42.00	41.48	-
20 Mar 2024	42.00	42.00	42.00	42.00	41.48	100
19 Mar 2024	41.98	41.98	41.98	41.98	41.46	200
18 Mar 2024	43.89	43.89	43.15	43.15	42.61	200
15 Mar 2024	43.88	43.88	43.88	43.88	43.33	100
14 Mar 2024	44.02	44.02	44.02	44.02	43.47	-
13 Mar 2024	44.02	44.02	44.02	44.02	43.47	700
12 Mar 2024	44.22	44.22	44.22	44.22	43.67	400
11 Mar 2024	43.32	43.32	42.57	42.57	42.04	400
08 Mar 2024	43.33	43.90	43.33	43.69	43.14	4,300
07 Mar 2024	41.98	41.98	41.07	41.07	40.56	400
06 Mar 2024	39.75	39.75	39.75	39.75	39.25	-
05 Mar 2024	39.75	39.75	39.75	39.75	39.25	400
04 Mar 2024	39.76	40.50	39.76	40.50	39.99	600
01 Mar 2024	40.26	41.13	40.26	41.13	40.62	1,100
29 Feb 2024	40.96	40.96	40.96	40.96	40.45	1,300
28 Feb 2024	40.96	40.96	40.96	40.96	40.45	200
27 Feb 2024	41.20	41.20	41.20	41.20	40.69	2,000
26 Feb 2024	40.18	41.23	40.18	41.23	40.71	1,400
23 Feb 2024	40.09	40.09	40.09	40.09	39.59	-
22 Feb 2024	40.09	40.09	40.09	40.09	39.59	200
21 Feb 2024	41.85	41.85	41.85	41.85	41.33	-
20 Feb 2024	42.10	43.32	41.85	41.85	41.33	1,400
16 Feb 2024	43.00	43.86	43.00	43.86	43.31	400
15 Feb 2024	40.63	42.55	40.63	42.55	42.02	1,200
14 Feb 2024	42.75	43.50	42.75	43.50	42.96	3,000
13 Feb 2024	44.27	44.27	44.27	44.27	43.72	-
12 Feb 2024	42.79	44.27	42.79	44.27	43.72	400
09 Feb 2024	43.60	45.50	42.74	42.77	42.24	700
08 Feb 2024	43.06	43.50	42.76	43.50	42.96	700
07 Feb 2024	45.61	45.61	45.61	45.61	45.04	-
06 Feb 2024	45.61	45.61	45.61	45.61	45.04	-
05 Feb 2024	46.10	47.00	45.61	45.61	45.04	1,900
02 Feb 2024	44.46	46.22	44.46	46.22	45.64	500
01 Feb 2024	46.10	46.10	46.10	46.10	45.52	-
31 Jan 2024	46.10	46.10	46.10	46.10	45.52	-
30 Jan 2024	46.10	46.10	46.10	46.10	45.52	700
29 Jan 2024	49.23	49.23	47.73	47.78	47.18	600
26 Jan 2024	46.45	46.45	46.45	46.45	45.87	100
25 Jan 2024	46.45	46.45	46.45	46.45	45.87	-
24 Jan 2024	46.45	46.45	46.45	46.45	45.87	400
23 Jan 2024	48.94	48.94	48.94	48.94	48.33	-
22 Jan 2024	48.94	48.94	48.94	48.94	48.33	500
19 Jan 2024	48.94	48.94	48.94	48.94	48.33	-
18 Jan 2024	49.00	49.00	48.94	48.94	48.33	200
17 Jan 2024	50.47	50.47	50.47	50.47	49.84	-
16 Jan 2024	50.47	50.47	50.47	50.47	49.84	-
12 Jan 2024	50.47	50.47	50.47	50.47	49.84	200
11 Jan 2024	52.02	52.02	52.02	52.02	51.37	-
10 Jan 2024	52.16	52.97	52.00	52.02	51.37	1,600
09 Jan 2024	49.22	51.47	49.22	49.63	49.01	500
08 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
05 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
04 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
03 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
02 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
29 Dec 2023	49.75	49.75	48.36	49.00	48.39	1,700
28 Dec 2023	48.32	49.75	48.32	49.75	49.13	400
27 Dec 2023	49.50	49.50	49.50	49.50	48.88	200
26 Dec 2023	49.00	49.00	49.00	49.00	48.39	300
22 Dec 2023	49.93	49.93	49.93	49.93	49.31	100
21 Dec 2023	48.85	48.85	48.85	48.85	48.24	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,020.90+25.20(+0.32%)

AUD/USD0.6690+0.0063(+0.94%)

ASX 2007,753.70+26.90(+0.35%)

OIL78.86+0.84(+1.08%)

GOLD2,391.10+31.20(+1.32%)

Bitcoin AUD99,033.29+6,943.88(+7.54%)

Eisai Co., Ltd. (ESALF)

ALL ORDS
8,020.90
+25.20(+0.32%)

AUD/USD
0.6690
+0.0063(+0.94%)

ASX 200
7,753.70
+26.90(+0.35%)

OIL
78.86
+0.84(+1.08%)

GOLD
2,391.10
+31.20(+1.32%)

Bitcoin AUD
99,033.29
+6,943.88(+7.54%)