Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.455	0.455	0.455	0.455	0.455	0
2022-10-10	0.455	0.455	0.455	0.455	0.455	0
2022-10-07	0.455	0.455	0.445	0.455	0.455	45,457
2022-10-06	0.430	0.470	0.430	0.455	0.455	380,839
2022-10-05	0.405	0.420	0.385	0.420	0.420	21,122
2022-10-04	0.450	0.450	0.440	0.440	0.440	48,381
2022-10-03	0.400	0.400	0.365	0.400	0.400	20,904
2022-09-30	0.410	0.410	0.400	0.400	0.400	5,951
2022-09-29	0.400	0.400	0.400	0.400	0.400	39,781
2022-09-28	0.410	0.410	0.380	0.380	0.380	41,779
2022-09-27	0.395	0.410	0.390	0.410	0.410	32,086
2022-09-26	0.365	0.365	0.365	0.365	0.365	1,000
2022-09-23	0.360	0.360	0.350	0.360	0.360	24,639
2022-09-21	0.360	0.370	0.355	0.360	0.360	169,006
2022-09-20	0.375	0.375	0.370	0.370	0.370	50,000
2022-09-19	0.380	0.380	0.375	0.375	0.375	22,035
2022-09-16	0.415	0.415	0.385	0.385	0.385	18,349
2022-09-15	0.415	0.415	0.415	0.415	0.415	22,505
2022-09-14	0.400	0.415	0.400	0.415	0.415	7,578
2022-09-13	0.395	0.395	0.395	0.395	0.395	0
2022-09-12	0.395	0.395	0.395	0.395	0.395	2,000
2022-09-09	0.395	0.395	0.395	0.395	0.395	1,250
2022-09-08	0.410	0.410	0.410	0.410	0.410	1,220
2022-09-07	0.400	0.415	0.400	0.415	0.415	30,347
2022-09-06	0.380	0.380	0.380	0.380	0.380	0
2022-09-05	0.425	0.425	0.350	0.380	0.380	46,737
2022-09-02	0.445	0.445	0.445	0.445	0.445	399
2022-09-01	0.440	0.440	0.440	0.440	0.440	2,000
2022-08-31	0.430	0.440	0.430	0.430	0.430	52,932
2022-08-30	0.440	0.440	0.410	0.410	0.410	19,224
2022-08-29	0.425	0.450	0.425	0.440	0.440	6,614
2022-08-26	0.445	0.470	0.425	0.425	0.425	72,328
2022-08-25	0.435	0.440	0.435	0.440	0.440	42,958
2022-08-24	0.390	0.430	0.390	0.430	0.430	222,319
2022-08-23	0.430	0.430	0.405	0.405	0.405	15,833
2022-08-22	0.435	0.435	0.400	0.425	0.425	24,976
2022-08-19	0.425	0.425	0.405	0.425	0.425	26,698
2022-08-18	0.430	0.430	0.410	0.420	0.420	14,500
2022-08-17	0.415	0.430	0.410	0.430	0.430	66,354
2022-08-16	0.400	0.410	0.400	0.410	0.410	28,007
2022-08-15	0.410	0.410	0.410	0.410	0.410	15,244
2022-08-12	0.400	0.400	0.390	0.390	0.390	3,735
2022-08-11	0.395	0.395	0.395	0.395	0.395	100
2022-08-10	0.395	0.395	0.395	0.395	0.395	13,707
2022-08-09	0.410	0.410	0.410	0.410	0.410	4,042
2022-08-08	0.410	0.410	0.395	0.410	0.410	31,859
2022-08-05	0.410	0.410	0.410	0.410	0.410	13,214
2022-08-04	0.410	0.410	0.410	0.410	0.410	5,545
2022-08-03	0.410	0.410	0.405	0.405	0.405	4,582
2022-08-02	0.375	0.410	0.375	0.410	0.410	81,330
2022-08-01	0.395	0.400	0.375	0.375	0.375	54,750
2022-07-29	0.375	0.385	0.360	0.385	0.385	12,971
2022-07-28	0.370	0.390	0.365	0.365	0.365	57,951
2022-07-27	0.335	0.360	0.335	0.360	0.360	64,189
2022-07-26	0.335	0.358	0.335	0.340	0.340	26,419
2022-07-25	0.340	0.340	0.335	0.335	0.335	20,000
2022-07-22	0.380	0.380	0.340	0.340	0.340	152,166
2022-07-21	0.375	0.375	0.355	0.375	0.375	21,065
2022-07-20	0.375	0.375	0.375	0.375	0.375	0
2022-07-19	0.375	0.375	0.375	0.375	0.375	5,160

← NewerPage 18 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.