Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.280	0.280	0.260	0.260	0.260	402
2023-09-21	0.280	0.295	0.280	0.280	0.280	9,996
2023-09-20	0.310	0.310	0.290	0.290	0.290	1,754
2023-09-19	0.330	0.330	0.320	0.320	0.320	17,175
2023-09-18	0.360	0.360	0.355	0.355	0.355	45,350
2023-09-15	0.325	0.360	0.325	0.360	0.360	143,707
2023-09-14	0.310	0.325	0.310	0.310	0.310	39,261
2023-09-13	0.280	0.355	0.280	0.295	0.295	101,441
2023-09-12	0.200	0.260	0.190	0.260	0.260	589,367
2023-09-11	0.180	0.190	0.150	0.190	0.190	155,457
2023-09-08	0.195	0.200	0.180	0.190	0.190	179,680
2023-09-07	0.225	0.230	0.200	0.200	0.200	111,747
2023-09-06	0.245	0.245	0.223	0.225	0.225	41,265
2023-09-05	0.245	0.245	0.245	0.245	0.245	2,200
2023-09-04	0.265	0.265	0.250	0.250	0.250	77,113
2023-09-01	0.280	0.280	0.260	0.260	0.260	62,646
2023-08-31	0.280	0.280	0.280	0.280	0.280	534
2023-08-30	0.285	0.285	0.285	0.285	0.285	50,913
2023-08-29	0.300	0.300	0.295	0.295	0.295	29,460
2023-08-28	0.325	0.325	0.300	0.300	0.300	2,836
2023-08-25	0.300	0.300	0.300	0.300	0.300	35,000
2023-08-24	0.310	0.310	0.300	0.300	0.300	42,737
2023-08-23	0.335	0.335	0.260	0.300	0.300	329,967
2023-08-22	0.380	0.380	0.370	0.370	0.370	16,258
2023-08-21	0.360	0.365	0.360	0.365	0.365	11,442
2023-08-18	0.355	0.355	0.355	0.355	0.355	0
2023-08-17	0.360	0.360	0.350	0.355	0.355	26,493
2023-08-16	0.380	0.380	0.380	0.380	0.380	0
2023-08-15	0.375	0.380	0.375	0.380	0.380	6,989
2023-08-14	0.363	0.375	0.363	0.375	0.375	30,114
2023-08-11	0.355	0.360	0.355	0.360	0.360	3,062
2023-08-10	0.325	0.350	0.325	0.350	0.350	1,488
2023-08-09	0.360	0.370	0.325	0.325	0.325	15,263
2023-08-08	0.370	0.370	0.370	0.370	0.370	416
2023-08-07	0.350	0.350	0.350	0.350	0.350	11,928
2023-08-04	0.330	0.330	0.325	0.325	0.325	140,775
2023-08-03	0.350	0.355	0.335	0.335	0.335	65,488
2023-08-02	0.360	0.360	0.360	0.360	0.360	5,405
2023-08-01	0.340	0.340	0.340	0.340	0.340	0
2023-07-31	0.340	0.340	0.340	0.340	0.340	3,166
2023-07-28	0.340	0.370	0.340	0.370	0.370	5,001
2023-07-27	0.360	0.390	0.325	0.335	0.335	42,669
2023-07-26	0.370	0.370	0.360	0.360	0.360	6,000
2023-07-25	0.385	0.385	0.360	0.360	0.360	3,500
2023-07-24	0.385	0.385	0.385	0.385	0.385	0
2023-07-21	0.390	0.390	0.385	0.385	0.385	2,252
2023-07-20	0.390	0.390	0.390	0.390	0.390	1,615
2023-07-19	0.385	0.385	0.385	0.385	0.385	1,538
2023-07-18	0.360	0.360	0.360	0.360	0.360	7,826
2023-07-17	0.350	0.350	0.340	0.340	0.340	89,048
2023-07-14	0.380	0.380	0.365	0.365	0.365	11,190
2023-07-13	0.390	0.390	0.385	0.385	0.385	3,538
2023-07-12	0.390	0.390	0.390	0.390	0.390	0
2023-07-11	0.390	0.390	0.390	0.390	0.390	641
2023-07-10	0.385	0.385	0.385	0.385	0.385	21
2023-07-07	0.385	0.385	0.385	0.385	0.385	64
2023-07-06	0.385	0.385	0.385	0.385	0.385	0
2023-07-05	0.370	0.385	0.370	0.385	0.385	1,335
2023-07-04	0.365	0.365	0.365	0.365	0.365	8,858
2023-07-03	0.335	0.335	0.335	0.335	0.335	6,117

← NewerPage 14 of 22 · 1,270 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.