Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.375	0.375	0.370	0.370	0.370	1,495
2022-07-15	0.370	0.370	0.370	0.370	0.370	1,600
2022-07-14	0.370	0.370	0.370	0.370	0.370	0
2022-07-13	0.385	0.385	0.355	0.370	0.370	30,854
2022-07-12	0.370	0.370	0.370	0.370	0.370	0
2022-07-11	0.365	0.375	0.365	0.370	0.370	31,843
2022-07-08	0.375	0.375	0.350	0.350	0.350	14,148
2022-07-07	0.360	0.365	0.345	0.365	0.365	40,978
2022-07-06	0.380	0.380	0.340	0.350	0.350	112,131
2022-07-05	0.390	0.390	0.390	0.390	0.390	80
2022-07-04	0.415	0.415	0.415	0.415	0.415	58
2022-07-01	0.410	0.410	0.410	0.410	0.410	10,436
2022-06-30	0.400	0.410	0.380	0.410	0.410	93,522
2022-06-29	0.365	0.395	0.365	0.395	0.395	90,531
2022-06-28	0.380	0.395	0.315	0.390	0.390	196,462
2022-06-27	0.415	0.415	0.380	0.380	0.380	54,933
2022-06-24	0.410	0.410	0.390	0.410	0.410	16,453
2022-06-23	0.420	0.420	0.390	0.400	0.400	25,686
2022-06-22	0.420	0.430	0.420	0.420	0.420	27,232
2022-06-21	0.440	0.440	0.395	0.395	0.395	1,468
2022-06-20	0.440	0.445	0.420	0.440	0.440	37,607
2022-06-17	0.410	0.430	0.410	0.430	0.430	21,000
2022-06-16	0.430	0.430	0.430	0.430	0.430	26,563
2022-06-15	0.400	0.425	0.380	0.425	0.425	51,601
2022-06-14	0.450	0.450	0.380	0.400	0.400	107,587
2022-06-10	0.450	0.465	0.420	0.465	0.465	13,709
2022-06-09	0.455	0.470	0.445	0.465	0.465	40,000
2022-06-08	0.460	0.460	0.450	0.460	0.460	2,100
2022-06-07	0.445	0.460	0.445	0.450	0.450	18,318
2022-06-06	0.460	0.460	0.440	0.460	0.460	157,640
2022-06-03	0.475	0.475	0.440	0.460	0.460	81,062
2022-06-02	0.420	0.490	0.420	0.450	0.450	230,003
2022-06-01	0.428	0.445	0.428	0.435	0.435	18,330
2022-05-31	0.390	0.435	0.390	0.435	0.435	77,015
2022-05-30	0.410	0.410	0.400	0.400	0.400	15,503
2022-05-27	0.425	0.440	0.400	0.400	0.400	99,014
2022-05-26	0.380	0.425	0.375	0.425	0.425	56,104
2022-05-25	0.405	0.415	0.405	0.415	0.415	15,816
2022-05-24	0.380	0.380	0.380	0.380	0.380	8,159
2022-05-23	0.430	0.430	0.390	0.390	0.390	76,884
2022-05-20	0.405	0.455	0.405	0.430	0.430	154,558
2022-05-19	0.395	0.415	0.395	0.415	0.415	51,181
2022-05-18	0.415	0.415	0.400	0.400	0.400	2,000
2022-05-17	0.395	0.400	0.383	0.395	0.395	60,819
2022-05-16	0.395	0.395	0.370	0.370	0.370	111,854
2022-05-13	0.380	0.395	0.375	0.395	0.395	27,237
2022-05-12	0.360	0.395	0.360	0.360	0.360	6,720
2022-05-11	0.395	0.400	0.390	0.395	0.395	76,107
2022-05-10	0.380	0.380	0.350	0.350	0.350	15,889
2022-05-09	0.390	0.390	0.380	0.390	0.390	33,017
2022-05-06	0.435	0.435	0.380	0.380	0.380	28,298
2022-05-05	0.420	0.420	0.420	0.420	0.420	1,869
2022-05-04	0.435	0.440	0.435	0.440	0.440	20,000
2022-05-03	0.440	0.440	0.440	0.440	0.440	1,411
2022-05-02	0.425	0.465	0.425	0.460	0.460	91,290
2022-04-29	0.400	0.420	0.375	0.420	0.420	61,228
2022-04-28	0.385	0.385	0.350	0.350	0.350	57,764
2022-04-27	0.380	0.380	0.375	0.375	0.375	17,167
2022-04-26	0.375	0.385	0.375	0.375	0.375	32,875
2022-04-22	0.375	0.375	0.370	0.370	0.370	11,924

← NewerPage 19 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.