Australia markets closed

Enstar Group Limited (ESGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.85-7.86 (-3.36%)
At close: 1:00PM EST
225.85 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021230.00231.00222.64225.85225.8536,100
24 Nov 2021234.33235.67233.40233.71233.7122,200
23 Nov 2021235.50236.76233.71235.65235.6536,900
22 Nov 2021236.39240.00234.39235.46235.4642,800
19 Nov 2021231.99235.28231.99235.09235.0935,900
18 Nov 2021232.98234.32229.37234.27234.2740,300
17 Nov 2021231.00233.58229.37233.26233.2636,400
16 Nov 2021232.01234.87231.38231.80231.8027,800
15 Nov 2021234.21236.49230.98232.00232.0032,600
12 Nov 2021237.81239.00233.15234.31234.3127,700
11 Nov 2021237.73240.00237.04237.87237.8721,700
10 Nov 2021235.67237.49234.42237.21237.2136,600
09 Nov 2021238.65238.65235.45236.68236.6824,000
08 Nov 2021240.84241.61238.31239.34239.3433,800
05 Nov 2021236.44243.16236.44241.15241.1533,800
04 Nov 2021241.95241.95231.66234.70234.7038,900
03 Nov 2021233.14242.31233.14241.95241.9533,800
02 Nov 2021233.92236.33230.00233.32233.3255,800
01 Nov 2021231.03236.36230.00232.99232.9960,400
29 Oct 2021231.43233.08230.05230.78230.7885,600
28 Oct 2021229.30232.15229.30230.31230.3131,300
27 Oct 2021235.77235.77228.37228.37228.3723,400
26 Oct 2021239.79239.79233.31235.15235.1550,200
25 Oct 2021238.00239.81235.66238.71238.7125,600
22 Oct 2021239.36241.00238.00238.00238.0020,500
21 Oct 2021237.97239.93237.27239.66239.6624,300
20 Oct 2021236.61239.72236.54238.00238.0024,500
19 Oct 2021237.50238.29234.70236.37236.3732,500
18 Oct 2021238.69240.26236.86237.05237.0525,100
15 Oct 2021242.74244.44239.88240.71240.7139,100
14 Oct 2021238.60240.91238.25239.06239.0623,600
13 Oct 2021238.79238.79234.37237.14237.1427,000
12 Oct 2021240.01241.09237.56239.68239.6835,400
11 Oct 2021243.20243.71239.57239.57239.5722,100
08 Oct 2021242.62248.72242.61242.61242.6120,000
07 Oct 2021241.02246.97241.02243.86243.8626,500
06 Oct 2021240.67241.07236.82240.09240.0927,000
05 Oct 2021238.36242.78236.80241.80241.8034,900
04 Oct 2021238.70239.35236.19236.37236.3731,900
01 Oct 2021235.05240.63233.93238.25238.2534,200
30 Sept 2021237.54240.58234.73234.73234.7327,200
29 Sept 2021236.00239.29235.72237.24237.2419,900
28 Sept 2021241.09242.75235.32235.66235.6624,000
27 Sept 2021234.56242.65234.56240.55240.5545,700
24 Sept 2021232.61235.00232.61233.83233.8323,800
23 Sept 2021231.50234.96230.50232.33232.3330,400
22 Sept 2021231.77234.33229.96230.53230.5338,500
21 Sept 2021232.61232.61226.07229.77229.7799,800
20 Sept 2021231.74232.80228.65230.85230.85111,200
17 Sept 2021237.50239.45230.97235.89235.89401,200
16 Sept 2021238.06240.00232.55236.07236.0794,000
15 Sept 2021237.36241.36236.31237.47237.4790,900
14 Sept 2021242.01242.01236.38237.68237.6880,200
13 Sept 2021236.11241.51233.81240.45240.45103,000
10 Sept 2021235.34236.00233.36233.85233.8564,000
09 Sept 2021228.91239.45228.47235.34235.3488,300
08 Sept 2021224.40227.80223.91227.69227.6962,700
07 Sept 2021225.51226.17223.02224.46224.4699,000
03 Sept 2021227.12227.12221.69226.01226.0181,300
02 Sept 2021230.93230.93226.82228.00228.0034,700
01 Sept 2021231.73233.45228.60229.35229.3533,400
31 Aug 2021233.73234.75229.58230.67230.6743,600
30 Aug 2021240.34242.79232.48232.83232.8341,700
27 Aug 2021234.00241.07232.62239.31239.3154,400
26 Aug 2021237.85237.85233.01234.52234.5246,500
25 Aug 2021239.42242.34236.40237.68237.6839,400
24 Aug 2021242.10242.10237.12238.19238.1976,700
23 Aug 2021246.10246.10241.67243.08243.0844,100
20 Aug 2021243.34248.30242.02246.29246.2938,600
19 Aug 2021246.82247.55240.35244.34244.3438,800
18 Aug 2021251.58253.28248.50248.50248.5026,100
17 Aug 2021253.54255.10251.15252.50252.5034,800
16 Aug 2021254.06255.69253.44254.43254.4341,800
13 Aug 2021259.98259.98254.74254.74254.7415,100
12 Aug 2021262.35262.35258.01258.99258.9922,000
11 Aug 2021261.00263.06259.11261.14261.1430,500
10 Aug 2021261.45264.45259.21261.53261.5346,000
09 Aug 2021263.85266.24261.83261.90261.9037,000
06 Aug 2021260.99264.93260.72263.23263.2326,100
05 Aug 2021258.62262.01257.91259.16259.1620,800
04 Aug 2021254.49258.11254.49255.74255.7417,200
03 Aug 2021257.45257.45254.10257.26257.2619,900
02 Aug 2021257.11257.87254.22255.98255.9826,400
30 July 2021258.01260.18255.74257.02257.0227,300
29 July 2021262.26264.24258.25259.91259.9135,800
28 July 2021264.72264.72257.91259.36259.3626,900
27 July 2021263.25265.95261.71263.17263.1730,500
26 July 2021261.57265.14261.57265.12265.1222,400
23 July 2021259.40261.56257.97261.13261.1321,700
22 July 2021257.61258.73253.97257.43257.4328,700
21 July 2021253.50258.92253.50258.65258.6539,700
20 July 2021253.73259.75252.74252.74252.7487,100
19 July 2021253.76258.35250.48253.00253.0063,000
16 July 2021255.22257.22252.92256.68256.6873,000
15 July 2021232.73253.85232.36252.77252.7787,600
14 July 2021235.02235.29231.69232.73232.7327,200
13 July 2021236.77239.58233.40233.43233.4327,600
12 July 2021239.05239.05236.71237.75237.7518,400
09 July 2021234.36240.46234.36238.78238.7844,100
08 July 2021233.11237.37230.31231.02231.0236,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...