Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.450	0.480	0.450	0.480	0.480	8,187
2023-01-05	0.450	0.460	0.445	0.450	0.450	11,141
2023-01-04	0.470	0.470	0.450	0.450	0.450	1,019
2023-01-03	0.480	0.480	0.470	0.470	0.470	77,433
2022-12-30	0.450	0.475	0.430	0.475	0.475	51,895
2022-12-29	0.450	0.450	0.450	0.450	0.450	2,000
2022-12-28	0.420	0.480	0.420	0.430	0.430	104,676
2022-12-23	0.440	0.440	0.440	0.440	0.440	0
2022-12-22	0.440	0.440	0.440	0.440	0.440	2,345
2022-12-21	0.465	0.465	0.465	0.465	0.465	0
2022-12-20	0.465	0.465	0.465	0.465	0.465	0
2022-12-19	0.465	0.465	0.465	0.465	0.465	0
2022-12-16	0.455	0.465	0.455	0.465	0.465	14
2022-12-15	0.455	0.455	0.455	0.455	0.455	1
2022-12-14	0.455	0.455	0.455	0.455	0.455	9,098
2022-12-13	0.455	0.455	0.455	0.455	0.455	2,000
2022-12-12	0.455	0.455	0.455	0.455	0.455	0
2022-12-09	0.435	0.455	0.435	0.455	0.455	46,783
2022-12-08	0.405	0.405	0.405	0.405	0.405	0
2022-12-07	0.405	0.405	0.405	0.405	0.405	0
2022-12-06	0.460	0.460	0.405	0.405	0.405	7,229
2022-12-05	0.410	0.450	0.410	0.450	0.450	204,192
2022-12-02	0.400	0.400	0.400	0.400	0.400	0
2022-12-01	0.405	0.413	0.400	0.400	0.400	8,360
2022-11-30	0.445	0.445	0.400	0.400	0.400	58,699
2022-11-29	0.418	0.418	0.418	0.418	0.418	0
2022-11-28	0.415	0.430	0.410	0.418	0.418	14,908
2022-11-25	0.425	0.425	0.415	0.415	0.415	4,794
2022-11-24	0.440	0.440	0.435	0.435	0.435	10,000
2022-11-23	0.405	0.405	0.400	0.400	0.400	53,333
2022-11-22	0.415	0.415	0.400	0.400	0.400	30,074
2022-11-21	0.420	0.420	0.415	0.415	0.415	13,798
2022-11-18	0.445	0.445	0.405	0.405	0.405	10,020
2022-11-17	0.420	0.420	0.390	0.405	0.405	47,204
2022-11-16	0.395	0.415	0.395	0.415	0.415	8,520
2022-11-15	0.405	0.410	0.400	0.405	0.405	61,576
2022-11-14	0.410	0.410	0.400	0.405	0.405	5,193
2022-11-11	0.420	0.420	0.410	0.410	0.410	2,336
2022-11-10	0.405	0.405	0.405	0.405	0.405	0
2022-11-09	0.405	0.405	0.405	0.405	0.405	0
2022-11-08	0.430	0.430	0.400	0.405	0.405	24,174
2022-11-07	0.425	0.425	0.425	0.425	0.425	10,249
2022-11-04	0.450	0.450	0.425	0.425	0.425	21,253
2022-11-03	0.475	0.475	0.470	0.475	0.475	4,477
2022-11-02	0.460	0.475	0.450	0.475	0.475	12,404
2022-11-01	0.450	0.450	0.450	0.450	0.450	0
2022-10-31	0.480	0.480	0.450	0.450	0.450	15,688
2022-10-28	0.470	0.470	0.470	0.470	0.470	1,200
2022-10-27	0.460	0.460	0.460	0.460	0.460	601
2022-10-26	0.475	0.480	0.460	0.460	0.460	34,995
2022-10-25	0.475	0.475	0.475	0.475	0.475	0
2022-10-24	0.480	0.480	0.475	0.475	0.475	10,000
2022-10-21	0.475	0.475	0.465	0.470	0.470	14,683
2022-10-20	0.480	0.500	0.475	0.480	0.480	109,871
2022-10-19	0.470	0.480	0.470	0.480	0.480	46,500
2022-10-18	0.470	0.470	0.470	0.470	0.470	4,000
2022-10-17	0.460	0.460	0.460	0.460	0.460	7,099
2022-10-14	0.470	0.475	0.460	0.460	0.460	6,083
2022-10-13	0.460	0.470	0.450	0.470	0.470	99,882
2022-10-12	0.455	0.455	0.455	0.455	0.455	0

← NewerPage 17 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.