Australia markets closed

Entain Plc (GMVHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.70-0.67 (-6.48%)
At close: 02:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.0910.099.709.709.7012,410
25 Apr 202410.3610.3710.3610.3710.371,300
24 Apr 202410.0710.0710.0710.0710.071,100
23 Apr 202410.4510.4510.4010.4010.401,100
22 Apr 202410.3910.7710.3910.4010.403,000
19 Apr 202410.4510.4610.4410.4410.442,300
18 Apr 202410.1810.1810.1810.1810.181,100
17 Apr 202410.3310.3510.2910.3510.35700
16 Apr 202410.0710.0710.0710.0710.07-
15 Apr 202410.3010.3010.0710.0710.071,100
12 Apr 202410.5210.5210.5210.5210.52200
11 Apr 202410.2010.2110.2010.2110.21700
10 Apr 202410.4110.4110.4110.4110.41500
09 Apr 202410.4410.4410.4410.4410.44500
08 Apr 20249.779.779.779.779.77-
05 Apr 20249.8910.009.779.779.776,700
04 Apr 202410.1510.1510.1510.1510.15100
03 Apr 20249.679.679.679.679.67400
02 Apr 20249.609.609.399.399.398,000
01 Apr 202410.3210.4910.2810.2810.282,800
28 Mar 20249.9410.169.9410.0010.004,800
27 Mar 20249.659.659.659.659.652,500
26 Mar 20249.849.849.849.849.844,300
25 Mar 202410.1610.179.919.919.911,100
22 Mar 20249.8810.079.779.779.771,900
21 Mar 20249.759.759.759.759.75-
20 Mar 20249.639.759.639.759.752,900
19 Mar 20249.789.999.789.999.9912,100
18 Mar 20249.939.939.939.939.93700
15 Mar 20249.959.959.879.879.87700
14 Mar 20249.709.929.709.859.858,200
14 Mar 20240.114 Dividend
13 Mar 20249.489.489.489.489.37-
12 Mar 20249.489.489.489.489.37-
11 Mar 20249.369.489.369.489.372,100
08 Mar 20249.959.959.689.709.583,000
07 Mar 202410.2010.2210.0010.009.882,600
06 Mar 202410.6210.6210.6210.6210.49200
05 Mar 202410.6310.7510.6310.7110.593,900
04 Mar 202410.7810.9210.7810.9010.772,600
01 Mar 202411.6711.7111.6711.7111.571,100
29 Feb 202411.6211.7011.4811.4811.342,500
28 Feb 202411.4811.4811.4811.4811.34-
27 Feb 202411.4811.4811.4811.4811.34700
26 Feb 202411.6811.6811.6811.6811.54200
23 Feb 202411.6911.6911.3911.3911.251,100
22 Feb 202411.7511.7511.4111.4111.27600
21 Feb 202411.3211.3211.3211.3211.18200
20 Feb 202411.5611.5611.5611.5611.42500
16 Feb 202411.9311.9311.4811.7611.614,800
15 Feb 202411.9812.0511.9512.0511.916,900
14 Feb 202412.0012.0011.5411.9111.771,200
13 Feb 202412.5412.5412.5412.5412.391,400
12 Feb 202412.8413.0312.8413.0312.88600
09 Feb 202413.0013.0012.5712.9612.805,900
08 Feb 202412.5712.5912.5712.5912.43400
07 Feb 202412.3812.3812.3812.3812.24-
06 Feb 202412.2812.3812.2812.3812.241,900
05 Feb 202412.5312.5312.5312.5312.38400
02 Feb 202412.7712.7712.6512.6712.521,500
01 Feb 202412.7012.7012.7012.7012.552,300
31 Jan 202412.1312.3112.1312.3112.16400
30 Jan 202412.3412.3412.3412.3412.19200
29 Jan 202412.3812.6112.3812.6112.46900
26 Jan 202412.4612.4612.4612.4612.31800
25 Jan 202412.3812.3812.0812.3612.211,600
24 Jan 202412.6712.6712.6712.6712.51-
23 Jan 202412.5612.6712.5612.6712.51800
22 Jan 202412.2112.3511.9711.9711.827,200
19 Jan 202411.7011.7311.4011.7311.581,000
18 Jan 202412.1812.1811.7712.1712.027,300
17 Jan 202411.3311.5511.3311.5511.41500
16 Jan 202412.0712.0812.0712.0811.942,800
12 Jan 202412.3212.3911.9111.9111.77900
11 Jan 202412.3112.3112.3112.3112.16-
10 Jan 202412.3112.3112.3112.3112.16500
09 Jan 202412.6412.6412.6412.6412.49800
08 Jan 202412.5812.5912.5812.5912.441,000
05 Jan 202412.4012.4512.3412.4512.301,700
04 Jan 202412.4612.4612.4612.4612.31600
03 Jan 202412.6612.6612.3212.3212.171,000
02 Jan 202412.6512.6512.6512.6512.502,000
29 Dec 202312.4512.4512.4512.4512.30300
28 Dec 202312.8812.9212.5112.9212.77500
27 Dec 202312.7912.7912.6712.6712.52600
26 Dec 202312.6512.6512.6512.6512.50200
22 Dec 202312.7812.7812.7812.7812.621,200
21 Dec 202312.5912.5912.5912.5912.44-
20 Dec 202312.8812.8812.5912.5912.4414,100
19 Dec 202313.0213.1412.8012.8812.728,900
18 Dec 202312.2512.4312.1212.4312.288,800
15 Dec 202311.7811.8011.7411.7511.616,700
14 Dec 202311.8711.8711.6211.6211.48900
13 Dec 202310.3610.5710.3610.5710.453,300
12 Dec 202310.0610.269.999.999.8726,400
11 Dec 202310.0510.0510.0510.059.93300
08 Dec 20239.959.959.959.959.83-
07 Dec 20239.8610.009.869.959.831,100
06 Dec 20239.799.799.799.799.67-
05 Dec 202310.0210.029.799.799.672,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...