Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.390	0.390	0.390	0.390	0.390	3,492
2022-01-21	0.400	0.400	0.395	0.395	0.395	35,000
2022-01-20	0.395	0.395	0.395	0.395	0.395	1,000
2022-01-19	0.385	0.395	0.380	0.380	0.380	24,676
2022-01-18	0.410	0.410	0.390	0.390	0.390	26,689
2022-01-17	0.430	0.430	0.410	0.415	0.415	35,374
2022-01-14	0.420	0.430	0.410	0.430	0.430	9,433
2022-01-13	0.420	0.420	0.410	0.410	0.410	6,920
2022-01-12	0.410	0.410	0.410	0.410	0.410	0
2022-01-11	0.400	0.410	0.400	0.410	0.410	4,552
2022-01-10	0.410	0.415	0.400	0.410	0.410	62,865
2022-01-07	0.430	0.430	0.430	0.430	0.430	1,673
2022-01-06	0.450	0.450	0.450	0.450	0.450	0
2022-01-05	0.450	0.450	0.450	0.450	0.450	10,000
2022-01-04	0.450	0.450	0.430	0.445	0.445	44,474
2021-12-31	0.450	0.465	0.450	0.460	0.460	100,186
2021-12-30	0.440	0.450	0.440	0.450	0.450	108,569
2021-12-29	0.400	0.450	0.400	0.450	0.450	104,420
2021-12-24	0.400	0.400	0.395	0.400	0.400	75,507
2021-12-23	0.395	0.395	0.395	0.395	0.395	8,169
2021-12-22	0.370	0.370	0.370	0.370	0.370	2,400
2021-12-21	0.400	0.400	0.370	0.370	0.370	29,428
2021-12-20	0.380	0.385	0.365	0.370	0.370	161,521
2021-12-17	0.415	0.415	0.390	0.400	0.400	42,214
2021-12-16	0.400	0.410	0.400	0.400	0.400	8,410
2021-12-15	0.405	0.410	0.405	0.410	0.410	41,000
2021-12-14	0.405	0.405	0.405	0.405	0.405	617
2021-12-13	0.410	0.415	0.410	0.415	0.415	27,500
2021-12-10	0.430	0.430	0.398	0.410	0.410	204,412
2021-12-09	0.420	0.420	0.420	0.420	0.420	52,280
2021-12-08	0.420	0.445	0.410	0.445	0.445	52,464
2021-12-07	0.445	0.445	0.410	0.410	0.410	199,153
2021-12-06	0.440	0.450	0.440	0.450	0.450	5,591
2021-12-03	0.455	0.460	0.440	0.440	0.440	112,480
2021-12-02	0.475	0.475	0.460	0.470	0.470	12,683
2021-12-01	0.470	0.480	0.460	0.480	0.480	24,235
2021-11-30	0.460	0.495	0.450	0.495	0.495	6,966
2021-11-29	0.470	0.500	0.450	0.460	0.460	167,247
2021-11-26	0.525	0.525	0.495	0.510	0.510	111,608
2021-11-25	0.520	0.540	0.475	0.500	0.500	243,575
2021-11-24	0.500	0.525	0.500	0.500	0.500	66,068
2021-11-23	0.525	0.550	0.495	0.495	0.495	473,636
2021-11-22	0.460	0.465	0.450	0.465	0.465	64,963
2021-11-19	0.475	0.475	0.460	0.465	0.465	15,000
2021-11-18	0.440	0.480	0.430	0.475	0.475	38,464
2021-11-17	0.420	0.440	0.398	0.440	0.440	194,392
2021-11-16	0.450	0.450	0.450	0.450	0.450	618
2021-11-15	0.440	0.440	0.440	0.440	0.440	0
2021-11-12	0.440	0.440	0.440	0.440	0.440	5,000
2021-11-11	0.465	0.470	0.435	0.435	0.435	92,990
2021-11-10	0.480	0.480	0.480	0.480	0.480	0
2021-11-09	0.460	0.480	0.460	0.480	0.480	105,628
2021-11-08	0.460	0.460	0.445	0.445	0.445	2,831
2021-11-05	0.460	0.460	0.460	0.460	0.460	7,657
2021-11-04	0.480	0.480	0.450	0.450	0.450	124,307
2021-11-03	0.480	0.480	0.470	0.470	0.470	165,588
2021-11-02	0.495	0.495	0.495	0.495	0.495	0
2021-11-01	0.495	0.500	0.480	0.495	0.495	112,722
2021-10-29	0.475	0.500	0.460	0.500	0.500	105,418
2021-10-28	0.460	0.475	0.460	0.475	0.475	42,963

← NewerPage 21 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.