Australia markets closed

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.90-0.04 (-0.35%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20249.759.989.699.909.9025,400
26 Mar 20249.9010.029.869.949.9432,100
25 Mar 20249.879.999.859.859.8535,100
22 Mar 20249.939.939.809.869.8639,700
21 Mar 20249.889.929.849.849.8427,500
20 Mar 20249.679.909.679.839.8333,500
19 Mar 20249.579.889.579.759.7542,600
18 Mar 20249.829.929.739.789.7838,400
15 Mar 20249.8410.019.709.829.8217,300
15 Mar 20240.114 Dividend
14 Mar 20249.909.949.789.869.7555,700
13 Mar 20249.8910.019.839.919.8015,200
12 Mar 20249.699.839.649.729.6129,400
11 Mar 20249.399.399.179.339.2247,300
08 Mar 20249.819.819.509.509.3931,500
07 Mar 202410.1210.1610.0310.059.9351,700
06 Mar 202410.4810.6510.4510.5410.4225,400
05 Mar 202410.6810.6810.5010.5210.4069,000
04 Mar 202410.9610.9610.6510.7010.5829,200
01 Mar 202411.5511.6211.5311.5611.4319,500
29 Feb 202411.6711.6711.4911.5611.4375,600
28 Feb 202411.4911.6011.4611.4811.3523,800
27 Feb 202411.4911.6411.4911.6411.5112,900
26 Feb 202411.5011.5011.3711.4011.2717,800
23 Feb 202411.5111.6011.4211.5411.4115,400
22 Feb 202411.5911.6011.3711.5711.4424,000
21 Feb 202411.3711.4011.1411.2911.1614,400
20 Feb 202411.6711.6711.5411.6211.4921,500
16 Feb 202411.7311.7711.6111.7711.639,900
15 Feb 202411.8011.8911.7311.8311.6922,100
14 Feb 202411.6111.7811.5811.7011.5732,400
13 Feb 202412.3212.4412.1212.1812.0421,400
12 Feb 202412.8612.9012.7512.7812.6318,200
09 Feb 202412.5812.8512.5712.7912.6421,400
08 Feb 202412.3112.4412.3112.4112.279,400
07 Feb 202412.2312.3412.2212.2512.1117,900
06 Feb 202412.0612.1812.0612.1311.9862,400
05 Feb 202412.3512.4412.3512.4412.3013,300
02 Feb 202412.4512.5312.4012.4612.3228,400
01 Feb 202412.3312.5612.3212.5612.415,800
31 Jan 202412.1912.3212.1712.1712.035,300
30 Jan 202412.1612.1711.9912.1412.009,200
29 Jan 202412.2212.5212.2112.4812.3319,100
26 Jan 202412.3912.4112.2312.2812.149,100
25 Jan 202412.2712.3012.0112.0411.9012,900
24 Jan 202412.4912.5312.2812.2812.1420,200
23 Jan 202412.3912.4412.3112.4012.2614,200
22 Jan 202411.9412.2511.9412.1612.0251,700
19 Jan 202411.8111.8111.5811.7211.5852,200
18 Jan 202411.9612.0811.9112.0111.8736,000
17 Jan 202411.5511.5511.2511.2711.1433,400
16 Jan 202411.9211.9811.7711.8911.7623,200
12 Jan 202412.1012.2011.9511.9511.8142,600
11 Jan 202412.2012.2512.0012.1412.0047,000
10 Jan 202412.1912.2012.0012.1311.9921,800
09 Jan 202412.5612.5612.3512.4712.3329,000
08 Jan 202412.4112.6512.4112.6512.5040,900
05 Jan 202412.3612.5212.3512.4612.3223,400
04 Jan 202412.2712.3612.1712.2712.1352,900
03 Jan 202412.4012.4212.3012.3312.1922,200
02 Jan 202412.5112.5112.4212.5112.3723,900
29 Dec 202312.3013.0812.3012.6212.479,300
28 Dec 202312.6512.7912.5912.6612.5123,200
27 Dec 202312.7412.8512.7212.8012.6532,800
26 Dec 202312.5412.6512.4812.6512.5023,200
22 Dec 202312.7112.7212.3512.6512.5047,100
21 Dec 202312.7012.8312.6012.7812.6352,200
20 Dec 202312.9212.9612.7012.7412.5939,400
19 Dec 202312.7512.9812.7212.8912.7440,400
18 Dec 202312.4012.5312.2512.4512.3133,000
15 Dec 202311.8311.9811.7611.8711.7330,000
14 Dec 202311.6211.7911.6111.6611.5374,900
13 Dec 202310.5010.7410.5010.7410.6260,200
12 Dec 202310.2210.2210.0510.089.9640,500
11 Dec 202310.1010.2110.0610.1210.0083,400
08 Dec 20239.9810.139.9510.039.9120,700
07 Dec 20239.9210.079.859.989.8665,000
06 Dec 202310.1010.1910.0410.049.9238,400
05 Dec 202310.0810.089.879.949.8345,500
04 Dec 20239.9110.259.8510.069.94159,800
01 Dec 20239.9510.279.8910.2610.1428,000
30 Nov 202310.1910.199.9910.079.9581,600
29 Nov 202310.2210.2510.1010.1210.0132,600
28 Nov 202310.4110.6310.3810.4610.3434,000
27 Nov 202310.6010.7510.5910.6710.5542,500
24 Nov 202310.6110.8210.5810.7310.6119,100
22 Nov 202310.7910.9810.6710.9410.8230,000
21 Nov 202310.3110.4110.3110.3610.2457,700
20 Nov 202310.5610.7410.5610.7210.6042,400
17 Nov 202310.6510.6510.4810.5910.4711,300
16 Nov 202310.4710.5510.4510.4910.3736,100
15 Nov 202310.8810.8810.7010.7310.6117,000
14 Nov 202310.9010.9910.8610.9110.7849,600
13 Nov 202311.0711.1110.7710.9310.8030,900
10 Nov 202311.3711.3711.2211.3611.2312,400
09 Nov 202311.5911.6811.4511.4511.3218,900
08 Nov 202311.9011.9111.6811.7411.6016,500
07 Nov 202311.4711.5811.4711.5411.4118,900
06 Nov 202311.6711.6711.4711.4711.3441,400
03 Nov 202310.9511.3610.9511.3311.2029,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...