Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.355	0.370	0.335	0.335	0.335	92,824
2023-06-29	0.360	0.360	0.350	0.350	0.350	18,594
2023-06-28	0.360	0.370	0.360	0.365	0.365	41,700
2023-06-27	0.360	0.370	0.360	0.370	0.370	6,095
2023-06-26	0.370	0.370	0.370	0.370	0.370	6,007
2023-06-23	0.370	0.370	0.370	0.370	0.370	0
2023-06-22	0.360	0.370	0.360	0.370	0.370	24,239
2023-06-21	0.360	0.360	0.360	0.360	0.360	2,000
2023-06-20	0.360	0.360	0.360	0.360	0.360	26,889
2023-06-19	0.360	0.360	0.360	0.360	0.360	8,926
2023-06-16	0.360	0.360	0.360	0.360	0.360	17,100
2023-06-15	0.350	0.350	0.350	0.350	0.350	17,951
2023-06-14	0.365	0.365	0.365	0.365	0.365	0
2023-06-13	0.370	0.370	0.365	0.365	0.365	2,396
2023-06-09	0.370	0.375	0.370	0.370	0.370	16,195
2023-06-08	0.350	0.365	0.350	0.365	0.365	111,519
2023-06-07	0.355	0.355	0.335	0.335	0.335	73,850
2023-06-06	0.335	0.335	0.335	0.335	0.335	27
2023-06-05	0.335	0.335	0.335	0.335	0.335	78
2023-06-02	0.350	0.350	0.335	0.335	0.335	76,960
2023-06-01	0.335	0.375	0.335	0.350	0.350	40,513
2023-05-31	0.380	0.380	0.365	0.370	0.370	3,685
2023-05-30	0.380	0.380	0.380	0.380	0.380	703
2023-05-29	0.370	0.385	0.350	0.380	0.380	271,264
2023-05-26	0.360	0.360	0.355	0.355	0.355	7,600
2023-05-25	0.360	0.365	0.360	0.360	0.360	26,599
2023-05-24	0.345	0.360	0.345	0.360	0.360	10,003
2023-05-23	0.330	0.340	0.330	0.340	0.340	7,397
2023-05-22	0.315	0.320	0.315	0.320	0.320	33,525
2023-05-19	0.330	0.330	0.315	0.315	0.315	8,581
2023-05-18	0.315	0.330	0.315	0.330	0.330	7,705
2023-05-17	0.320	0.320	0.310	0.310	0.310	1,821
2023-05-16	0.340	0.355	0.310	0.310	0.310	104,090
2023-05-15	0.370	0.370	0.343	0.343	0.343	10,620
2023-05-12	0.345	0.355	0.330	0.355	0.355	49,831
2023-05-11	0.355	0.370	0.355	0.360	0.360	10,928
2023-05-10	0.340	0.340	0.340	0.340	0.340	41,350
2023-05-09	0.375	0.375	0.340	0.340	0.340	43,069
2023-05-08	0.370	0.370	0.350	0.350	0.350	44,686
2023-05-05	0.385	0.385	0.370	0.370	0.370	72,378
2023-05-04	0.395	0.400	0.395	0.400	0.400	28,381
2023-05-03	0.370	0.370	0.370	0.370	0.370	22,000
2023-05-02	0.375	0.375	0.370	0.370	0.370	35,505
2023-05-01	0.375	0.375	0.375	0.375	0.375	40,000
2023-04-28	0.380	0.385	0.380	0.385	0.385	60,475
2023-04-27	0.370	0.380	0.370	0.380	0.380	30,521
2023-04-26	0.380	0.380	0.370	0.370	0.370	27,026
2023-04-24	0.365	0.370	0.350	0.360	0.360	73,322
2023-04-21	0.365	0.365	0.365	0.365	0.365	993
2023-04-20	0.375	0.375	0.358	0.370	0.370	47,765
2023-04-19	0.375	0.375	0.335	0.355	0.355	190,296
2023-04-18	0.375	0.375	0.375	0.375	0.375	5,290
2023-04-17	0.380	0.380	0.380	0.380	0.380	23,992
2023-04-14	0.390	0.390	0.375	0.380	0.380	196,887
2023-04-13	0.390	0.390	0.385	0.385	0.385	224,751
2023-04-12	0.420	0.420	0.395	0.400	0.400	11,630
2023-04-11	0.400	0.420	0.400	0.420	0.420	47,173
2023-04-06	0.400	0.400	0.400	0.400	0.400	44,000
2023-04-05	0.430	0.430	0.395	0.395	0.395	55,616
2023-04-04	0.395	0.465	0.395	0.430	0.430	138,730

← NewerPage 15 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.