Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.535	0.535	0.535	0.535	0.535	5,769
2026-07-24	0.520	0.520	0.520	0.520	0.520	17,067
2026-07-23	0.520	0.530	0.505	0.520	0.520	12,769
2026-07-22	0.505	0.505	0.500	0.505	0.505	84,740
2026-07-21	0.520	0.520	0.500	0.500	0.500	5,835
2026-07-20	0.520	0.520	0.520	0.520	0.520	4,711
2026-07-17	0.530	0.530	0.530	0.530	0.530	0
2026-07-16	0.533	0.540	0.530	0.530	0.530	18,951
2026-07-15	0.530	0.530	0.530	0.530	0.530	0
2026-07-14	0.530	0.530	0.520	0.530	0.530	7,214
2026-07-13	0.520	0.530	0.520	0.520	0.520	28,724
2026-07-10	0.510	0.535	0.510	0.530	0.530	15,065
2026-07-09	0.520	0.530	0.515	0.520	0.520	20,423
2026-07-08	0.510	0.510	0.510	0.510	0.510	19,001
2026-07-07	0.510	0.510	0.505	0.505	0.505	1,465
2026-07-06	0.510	0.510	0.505	0.510	0.510	24,951
2026-07-03	0.510	0.530	0.510	0.530	0.530	223,433
2026-07-02	0.515	0.530	0.515	0.530	0.530	4,442
2026-07-01	0.535	0.535	0.535	0.535	0.535	0
2026-06-30	0.500	0.535	0.500	0.535	0.535	123,893
2026-06-29	0.505	0.505	0.490	0.500	0.500	22,140
2026-06-26	0.540	0.540	0.540	0.540	0.540	0
2026-06-25	0.540	0.540	0.540	0.540	0.540	9,999
2026-06-24	0.540	0.540	0.520	0.520	0.520	100,204
2026-06-23	0.540	0.550	0.490	0.490	0.490	260,768
2026-06-22	0.510	0.550	0.510	0.545	0.545	74,518
2026-06-19	0.510	0.510	0.510	0.510	0.510	6,086
2026-06-18	0.480	0.480	0.480	0.480	0.480	15,483
2026-06-17	0.510	0.510	0.510	0.510	0.510	0
2026-06-16	0.510	0.515	0.510	0.510	0.510	23,490
2026-06-15	0.530	0.530	0.530	0.530	0.530	15,151
2026-06-12	0.500	0.535	0.500	0.500	0.500	29,954
2026-06-11	0.508	0.545	0.508	0.545	0.545	5,336
2026-06-10	0.505	0.505	0.505	0.505	0.505	0
2026-06-09	0.475	0.505	0.475	0.505	0.505	11,697
2026-06-05	0.540	0.540	0.500	0.500	0.500	18,657
2026-06-04	0.550	0.550	0.540	0.540	0.540	12,000
2026-06-03	0.500	0.530	0.475	0.530	0.530	68,848
2026-06-02	0.490	0.500	0.490	0.500	0.500	10,757
2026-06-01	0.515	0.535	0.505	0.505	0.505	12,814
2026-05-29	0.520	0.520	0.510	0.510	0.510	14,478
2026-05-28	0.505	0.520	0.505	0.505	0.505	28,109
2026-05-27	0.505	0.505	0.505	0.505	0.505	0
2026-05-26	0.520	0.520	0.505	0.505	0.505	28,802
2026-05-25	0.520	0.520	0.520	0.520	0.520	12,000
2026-05-22	0.525	0.525	0.525	0.525	0.525	0
2026-05-21	0.550	0.550	0.525	0.525	0.525	56,550
2026-05-20	0.555	0.555	0.555	0.555	0.555	0
2026-05-19	0.550	0.555	0.550	0.555	0.555	37,084
2026-05-18	0.550	0.550	0.545	0.545	0.545	14,978
2026-05-15	0.565	0.565	0.545	0.550	0.550	43,203
2026-05-14	0.525	0.545	0.525	0.540	0.540	10,289
2026-05-13	0.535	0.545	0.535	0.540	0.540	9,631
2026-05-12	0.545	0.545	0.540	0.540	0.540	28,362
2026-05-11	0.540	0.545	0.540	0.545	0.545	43,638
2026-05-08	0.525	0.550	0.525	0.530	0.530	19,121
2026-05-07	0.600	0.600	0.525	0.540	0.540	280,032
2026-05-06	0.605	0.605	0.600	0.600	0.600	12,189
2026-05-05	0.590	0.590	0.590	0.590	0.590	0
2026-05-04	0.620	0.620	0.590	0.590	0.590	16,239

← NewerPage 2 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.