Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,239.16 +13.71 (+0.43%) Nikkei
27,574.43 -111.97 (-0.40%) Hang Seng
19,358.66 +543.84 (+2.89%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,808.06 -188.70 (-1.11%) CMC Crypto 200
394.34 -7.69 (-1.91%)
easyJet plc (EJTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:45AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 06 Dec 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 Dec 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Dec 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 Dec 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 10,000 |
| 30 Nov 2022 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.8000 | 40,000 |
| 29 Nov 2022 | 4.6600 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 50,000 |
| 28 Nov 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 25 Nov 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 23 Nov 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 3,000 |
| 22 Nov 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 100 |
| 21 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 18 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 17 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 16 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 15 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 14 Nov 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 11 Nov 2022 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | 4.5800 | 5,000 |
| 10 Nov 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 09 Nov 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 08 Nov 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 500 |
| 07 Nov 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 04 Nov 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1,500 |
| 03 Nov 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Nov 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 Nov 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 31 Oct 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 28 Oct 2022 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 15,400 |
| 27 Oct 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 26 Oct 2022 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 25 Oct 2022 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 300 |
| 24 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 21 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 20 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 18 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 17 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 14 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 100 |
| 13 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 37,000 |
| 12 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 11 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 10 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 07 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 06 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Oct 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| 04 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| 03 Oct 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 30 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 29 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 27 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 26 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| 21 Sept 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 20 Sept 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 19 Sept 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 300 |
| 16 Sept 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1,700 |
| 15 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 14 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 13 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 12 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 09 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Sept 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,700 |
| 07 Sept 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 06 Sept 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 2,500 |
| 02 Sept 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 01 Sept 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 800 |
| 31 Aug 2022 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 100 |
| 30 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 29 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 25 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 24 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 23 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 22 Aug 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 400 |
| 19 Aug 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 100 |
| 18 Aug 2022 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| 17 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 16 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 15 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 12 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 11 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 100 |
| 10 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 09 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 08 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 05 Aug 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 04 Aug 2022 | 5.1300 | 5.1300 | 4.9600 | 4.9600 | 4.9600 | 500 |
| 03 Aug 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 02 Aug 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 100 |
| 01 Aug 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 29 Jul 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 300 |
| 28 Jul 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 2,000 |
| 27 Jul 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 26 Jul 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500 |
| 25 Jul 2022 | 4.5450 | 4.5900 | 4.5450 | 4.5900 | 4.5900 | 500 |
| 22 Jul 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 21 Jul 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 20 Jul 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 19 Jul 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
