Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.390	0.400	0.390	0.400	0.400	12,520
2022-04-20	0.400	0.400	0.400	0.400	0.400	4,111
2022-04-19	0.365	0.400	0.365	0.400	0.400	23,395
2022-04-14	0.400	0.400	0.335	0.350	0.350	121,847
2022-04-13	0.380	0.440	0.380	0.420	0.420	268,210
2022-04-12	0.380	0.380	0.360	0.370	0.370	44,730
2022-04-11	0.370	0.380	0.365	0.380	0.380	12,929
2022-04-08	0.390	0.390	0.375	0.375	0.375	2,276
2022-04-07	0.380	0.380	0.380	0.380	0.380	8,549
2022-04-06	0.375	0.380	0.375	0.375	0.375	68,414
2022-04-05	0.400	0.400	0.395	0.395	0.395	13,195
2022-04-04	0.420	0.420	0.375	0.375	0.375	182,848
2022-04-01	0.400	0.440	0.400	0.430	0.430	77,060
2022-03-31	0.345	0.395	0.335	0.395	0.395	190,450
2022-03-30	0.310	0.330	0.305	0.330	0.330	77,024
2022-03-29	0.290	0.330	0.290	0.330	0.330	89,250
2022-03-28	0.290	0.290	0.290	0.290	0.290	1,002
2022-03-25	0.280	0.280	0.280	0.280	0.280	16,467
2022-03-24	0.275	0.280	0.270	0.280	0.280	49,857
2022-03-23	0.285	0.285	0.260	0.285	0.285	300,231
2022-03-22	0.280	0.280	0.270	0.270	0.270	66,717
2022-03-21	0.280	0.280	0.280	0.280	0.280	4,588
2022-03-18	0.290	0.300	0.280	0.280	0.280	139,649
2022-03-17	0.290	0.290	0.290	0.290	0.290	100,000
2022-03-16	0.305	0.305	0.280	0.295	0.295	132,986
2022-03-15	0.305	0.305	0.280	0.295	0.295	157,002
2022-03-14	0.310	0.310	0.310	0.310	0.310	4,770
2022-03-11	0.315	0.315	0.305	0.310	0.310	148,649
2022-03-10	0.305	0.305	0.305	0.305	0.305	187
2022-03-09	0.320	0.320	0.320	0.320	0.320	9,210
2022-03-08	0.330	0.330	0.310	0.320	0.320	70,957
2022-03-07	0.350	0.350	0.330	0.330	0.330	104,210
2022-03-04	0.360	0.360	0.360	0.360	0.360	9,052
2022-03-03	0.340	0.360	0.335	0.355	0.355	27,197
2022-03-02	0.350	0.350	0.330	0.340	0.340	118,985
2022-03-01	0.360	0.360	0.350	0.350	0.350	192,136
2022-02-28	0.370	0.370	0.350	0.360	0.360	344,657
2022-02-25	0.380	0.380	0.340	0.340	0.340	131,482
2022-02-24	0.385	0.385	0.345	0.345	0.345	80,964
2022-02-23	0.380	0.380	0.375	0.375	0.375	1,387
2022-02-22	0.385	0.398	0.380	0.380	0.380	114,589
2022-02-21	0.380	0.385	0.365	0.365	0.365	32,286
2022-02-18	0.390	0.390	0.375	0.375	0.375	36,315
2022-02-17	0.390	0.408	0.380	0.385	0.385	299,873
2022-02-16	0.375	0.385	0.358	0.380	0.380	254,338
2022-02-15	0.390	0.390	0.375	0.375	0.375	25,200
2022-02-14	0.400	0.400	0.390	0.390	0.390	5,619
2022-02-11	0.400	0.400	0.390	0.390	0.390	32,001
2022-02-10	0.383	0.398	0.370	0.395	0.395	169,279
2022-02-09	0.375	0.395	0.370	0.395	0.395	34,260
2022-02-08	0.375	0.385	0.375	0.375	0.375	4,883
2022-02-07	0.375	0.395	0.375	0.395	0.395	6,669
2022-02-04	0.370	0.370	0.370	0.370	0.370	2,089
2022-02-03	0.375	0.375	0.375	0.375	0.375	781
2022-02-02	0.370	0.370	0.370	0.370	0.370	379
2022-02-01	0.395	0.395	0.375	0.375	0.375	34,149
2022-01-31	0.390	0.390	0.390	0.390	0.390	2,461
2022-01-28	0.385	0.385	0.385	0.385	0.385	2,829
2022-01-27	0.390	0.395	0.385	0.395	0.395	4,048
2022-01-25	0.390	0.395	0.390	0.395	0.395	8,187

← NewerPage 20 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.