Etherstack Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.525	0.530	0.525	0.530	0.530	32,074
2026-10-16	0.535	0.535	0.535	0.535	0.535	0
2026-10-15	0.540	0.540	0.535	0.535	0.535	2,135
2026-10-14	0.550	0.550	0.540	0.540	0.540	5,884
2026-10-13	0.580	0.580	0.580	0.580	0.580	0
2026-10-12	0.580	0.580	0.580	0.580	0.580	75
2026-10-09	0.585	0.585	0.585	0.585	0.585	0
2026-10-08	0.545	0.595	0.540	0.585	0.585	24,524
2026-10-07	0.600	0.600	0.595	0.600	0.600	24,737
2026-10-06	0.605	0.605	0.600	0.600	0.600	8,102
2026-10-05	0.630	0.640	0.600	0.600	0.600	34,297
2026-10-02	0.620	0.650	0.620	0.630	0.630	77,491
2026-10-01	0.635	0.635	0.635	0.635	0.635	28,716
2026-09-30	0.625	0.645	0.620	0.635	0.635	90,015
2026-09-29	0.605	0.625	0.605	0.625	0.625	14,652
2026-09-28	0.570	0.580	0.570	0.580	0.580	6,750
2026-09-25	0.570	0.570	0.570	0.570	0.570	0
2026-09-24	0.570	0.570	0.570	0.570	0.570	10,000
2026-09-23	0.580	0.615	0.575	0.575	0.575	52,968
2026-09-22	0.520	0.590	0.520	0.570	0.570	139,358
2026-09-21	0.535	0.560	0.535	0.560	0.560	5,110
2026-09-18	0.510	0.530	0.510	0.530	0.530	28,607
2026-09-17	0.510	0.510	0.505	0.510	0.510	37,812
2026-09-16	0.525	0.525	0.500	0.508	0.508	44,581
2026-09-15	0.535	0.535	0.505	0.505	0.505	82,583
2026-09-14	0.550	0.550	0.530	0.550	0.550	28,476
2026-09-11	0.550	0.550	0.535	0.535	0.535	7,995
2026-09-10	0.550	0.550	0.535	0.550	0.550	25,439
2026-09-09	0.580	0.580	0.545	0.545	0.545	27,101
2026-09-08	0.575	0.575	0.550	0.550	0.550	9,023
2026-09-07	0.565	0.580	0.555	0.555	0.555	7,811
2026-09-04	0.585	0.610	0.585	0.610	0.610	10,287
2026-09-03	0.620	0.620	0.585	0.585	0.585	2,407
2026-09-02	0.620	0.620	0.620	0.620	0.620	0
2026-09-01	0.580	0.620	0.570	0.620	0.620	8,555
2026-08-31	0.600	0.605	0.570	0.570	0.570	225,031
2026-08-28	0.620	0.620	0.605	0.615	0.615	43,499
2026-08-27	0.560	0.615	0.560	0.610	0.610	52,268
2026-08-26	0.535	0.560	0.520	0.555	0.555	57,326
2026-08-25	0.520	0.535	0.520	0.535	0.535	58,608
2026-08-24	0.520	0.530	0.515	0.530	0.530	32,036
2026-08-21	0.530	0.530	0.530	0.530	0.530	0
2026-08-20	0.518	0.540	0.500	0.530	0.530	85,246
2026-08-19	0.530	0.530	0.500	0.500	0.500	23,297
2026-08-18	0.520	0.540	0.520	0.540	0.540	5,119
2026-08-17	0.525	0.525	0.510	0.510	0.510	50,767
2026-08-14	0.525	0.540	0.525	0.540	0.540	5,438
2026-08-13	0.545	0.545	0.520	0.540	0.540	21,202
2026-08-12	0.540	0.550	0.510	0.540	0.540	79,774
2026-08-11	0.540	0.540	0.510	0.510	0.510	27,716
2026-08-10	0.505	0.540	0.505	0.540	0.540	9,353
2026-08-07	0.498	0.540	0.498	0.530	0.530	168,495
2026-08-06	0.500	0.500	0.500	0.500	0.500	0
2026-08-05	0.510	0.535	0.500	0.500	0.500	41,971
2026-08-04	0.508	0.508	0.505	0.505	0.505	11,154
2026-08-03	0.510	0.515	0.510	0.510	0.510	76,896
2026-07-31	0.510	0.510	0.510	0.510	0.510	0
2026-07-30	0.530	0.530	0.510	0.510	0.510	249,618
2026-07-29	0.515	0.515	0.510	0.510	0.510	10,076
2026-07-28	0.535	0.535	0.515	0.530	0.530	20,741

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.