Etherstack Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-06-07 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-06-06 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-06-05 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-06-04 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-06-03 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-31 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-30 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-29 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-28 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-27 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-24 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-23 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-22 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-21 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-20 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-17 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-16 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-15 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-14 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-13 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-10 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-09 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-08 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-07 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-06 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-03 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-02 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-05-01 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-30 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-29 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-26 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-24 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-23 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-22 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-19 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-18 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-17 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-16 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-15 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-12 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-11 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-10 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-09 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-08 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-05 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-04 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-03 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-04-02 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2024-03-28 | 0.250 | 0.250 | 0.245 | 0.245 | 0.245 | 14,080 |
| 2024-03-27 | 0.235 | 0.255 | 0.235 | 0.255 | 0.255 | 11,757 |
| 2024-03-26 | 0.220 | 0.235 | 0.220 | 0.235 | 0.235 | 41,753 |
| 2024-03-25 | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | 49,404 |
| 2024-03-22 | 0.235 | 0.235 | 0.230 | 0.230 | 0.230 | 103,100 |
| 2024-03-21 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 11,719 |
| 2024-03-20 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-03-19 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-03-18 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-03-15 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-03-14 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
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.