Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.430	0.430	0.370	0.395	0.395	194,198
2023-03-31	0.455	0.455	0.450	0.450	0.450	59,125
2023-03-30	0.470	0.470	0.455	0.455	0.455	44,431
2023-03-29	0.470	0.470	0.470	0.470	0.470	0
2023-03-28	0.460	0.475	0.460	0.470	0.470	6,824
2023-03-27	0.520	0.520	0.460	0.460	0.460	11,714
2023-03-24	0.480	0.520	0.480	0.520	0.520	12,076
2023-03-23	0.480	0.495	0.465	0.495	0.495	17,488
2023-03-22	0.495	0.495	0.495	0.495	0.495	0
2023-03-21	0.500	0.500	0.495	0.495	0.495	14,434
2023-03-20	0.508	0.508	0.508	0.508	0.508	0
2023-03-17	0.505	0.515	0.500	0.508	0.508	30,945
2023-03-16	0.485	0.485	0.485	0.485	0.485	2,000
2023-03-15	0.500	0.500	0.480	0.480	0.480	27,120
2023-03-14	0.510	0.510	0.510	0.510	0.510	7,936
2023-03-13	0.500	0.500	0.500	0.500	0.500	9,833
2023-03-10	0.540	0.540	0.510	0.510	0.510	46,586
2023-03-09	0.540	0.540	0.540	0.540	0.540	8,129
2023-03-08	0.540	0.540	0.540	0.540	0.540	1
2023-03-07	0.540	0.545	0.540	0.545	0.545	7,203
2023-03-06	0.550	0.550	0.545	0.545	0.545	4,027
2023-03-03	0.535	0.535	0.525	0.525	0.525	14,053
2023-03-02	0.545	0.555	0.545	0.555	0.555	8,091
2023-03-01	0.540	0.540	0.540	0.540	0.540	18,518
2023-02-28	0.545	0.545	0.545	0.545	0.545	85
2023-02-27	0.555	0.555	0.535	0.535	0.535	20,058
2023-02-24	0.550	0.555	0.550	0.550	0.550	39,015
2023-02-23	0.550	0.550	0.550	0.550	0.550	3,526
2023-02-22	0.545	0.545	0.538	0.538	0.538	11,961
2023-02-21	0.530	0.530	0.530	0.530	0.530	9,433
2023-02-20	0.535	0.535	0.530	0.530	0.530	49,275
2023-02-17	0.530	0.545	0.530	0.540	0.540	41,404
2023-02-16	0.510	0.510	0.510	0.510	0.510	7,900
2023-02-15	0.510	0.540	0.510	0.515	0.515	24,790
2023-02-14	0.520	0.520	0.510	0.515	0.515	52,069
2023-02-13	0.560	0.560	0.515	0.520	0.520	59,843
2023-02-10	0.565	0.565	0.550	0.560	0.560	26,678
2023-02-09	0.565	0.565	0.565	0.565	0.565	8,021
2023-02-08	0.560	0.575	0.560	0.565	0.565	17,551
2023-02-07	0.565	0.565	0.565	0.565	0.565	2,679
2023-02-06	0.560	0.560	0.530	0.530	0.530	8,126
2023-02-03	0.555	0.555	0.525	0.550	0.550	6,107
2023-02-02	0.555	0.565	0.530	0.530	0.530	12,656
2023-02-01	0.550	0.550	0.510	0.510	0.510	60,196
2023-01-31	0.545	0.570	0.545	0.570	0.570	41,976
2023-01-30	0.505	0.550	0.505	0.550	0.550	8,909
2023-01-27	0.560	0.560	0.500	0.500	0.500	92,284
2023-01-25	0.580	0.580	0.555	0.555	0.555	7,265
2023-01-24	0.590	0.590	0.580	0.580	0.580	31,498
2023-01-23	0.570	0.590	0.558	0.590	0.590	127,458
2023-01-20	0.573	0.573	0.573	0.573	0.573	2,000
2023-01-19	0.540	0.550	0.540	0.550	0.550	29,060
2023-01-18	0.540	0.540	0.540	0.540	0.540	4,000
2023-01-17	0.545	0.545	0.540	0.540	0.540	19,888
2023-01-16	0.550	0.600	0.540	0.540	0.540	110,090
2023-01-13	0.490	0.560	0.490	0.530	0.530	90,822
2023-01-12	0.480	0.490	0.480	0.490	0.490	41,100
2023-01-11	0.475	0.480	0.470	0.480	0.480	30,693
2023-01-10	0.470	0.475	0.450	0.450	0.450	73,516
2023-01-09	0.480	0.480	0.480	0.480	0.480	8,384

← NewerPage 16 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.