Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.563	0.563	0.530	0.530	0.530	186,271
2026-02-03	0.550	0.575	0.530	0.575	0.575	288,608
2026-02-02	0.540	0.548	0.515	0.525	0.525	326,883
2026-01-30	0.585	0.600	0.560	0.565	0.565	249,984
2026-01-29	0.545	0.550	0.530	0.530	0.530	296,002
2026-01-28	0.575	0.575	0.550	0.555	0.555	123,754
2026-01-27	0.560	0.580	0.560	0.570	0.570	33,932
2026-01-23	0.575	0.575	0.540	0.570	0.570	184,439
2026-01-22	0.575	0.575	0.560	0.560	0.560	9,930
2026-01-21	0.580	0.580	0.575	0.575	0.575	16,252
2026-01-20	0.580	0.590	0.580	0.580	0.580	1,100
2026-01-19	0.600	0.615	0.580	0.600	0.600	78,093
2026-01-16	0.595	0.610	0.595	0.595	0.595	75,347
2026-01-15	0.605	0.608	0.590	0.595	0.595	33,448
2026-01-14	0.573	0.610	0.573	0.600	0.600	30,154
2026-01-13	0.590	0.600	0.555	0.570	0.570	100,988
2026-01-12	0.610	0.610	0.580	0.585	0.585	17,351
2026-01-09	0.565	0.650	0.565	0.615	0.615	319,424
2026-01-08	0.565	0.565	0.565	0.565	0.565	0
2026-01-07	0.540	0.565	0.540	0.565	0.565	37,971
2026-01-06	0.540	0.560	0.540	0.553	0.553	6,689
2026-01-05	0.545	0.545	0.545	0.545	0.545	1,078
2026-01-02	0.550	0.560	0.545	0.560	0.560	33,131
2025-12-31	0.555	0.555	0.550	0.550	0.550	6,156
2025-12-30	0.555	0.560	0.550	0.555	0.555	12,404
2025-12-29	0.550	0.555	0.550	0.555	0.555	5,778
2025-12-24	0.555	0.555	0.550	0.550	0.550	6,000
2025-12-23	0.555	0.585	0.550	0.555	0.555	24,005
2025-12-22	0.570	0.570	0.545	0.570	0.570	8,694
2025-12-19	0.545	0.575	0.545	0.575	0.575	10,709
2025-12-18	0.550	0.550	0.550	0.550	0.550	10,000
2025-12-17	0.545	0.575	0.540	0.575	0.575	8,960
2025-12-16	0.555	0.555	0.555	0.555	0.555	0
2025-12-15	0.565	0.570	0.550	0.555	0.555	105,121
2025-12-12	0.570	0.580	0.565	0.580	0.580	10,228
2025-12-11	0.570	0.570	0.570	0.570	0.570	7,654
2025-12-10	0.580	0.600	0.565	0.580	0.580	40,579
2025-12-09	0.590	0.600	0.590	0.600	0.600	59,892
2025-12-08	0.600	0.600	0.600	0.600	0.600	0
2025-12-05	0.590	0.600	0.570	0.600	0.600	25,985
2025-12-04	0.575	0.595	0.565	0.595	0.595	22,468
2025-12-03	0.580	0.580	0.555	0.570	0.570	14,500
2025-12-02	0.560	0.590	0.560	0.590	0.590	39,018
2025-12-01	0.600	0.600	0.550	0.595	0.595	84,388
2025-11-28	0.555	0.595	0.500	0.570	0.570	542,758
2025-11-27	0.610	0.610	0.555	0.555	0.555	399,896
2025-11-26	0.590	0.590	0.565	0.570	0.570	121,531
2025-11-25	0.620	0.620	0.580	0.580	0.580	183,098
2025-11-24	0.648	0.648	0.620	0.640	0.640	26,817
2025-11-21	0.620	0.645	0.605	0.645	0.645	40,230
2025-11-20	0.625	0.650	0.605	0.620	0.620	151,228
2025-11-19	0.665	0.665	0.600	0.625	0.625	226,685
2025-11-18	0.730	0.730	0.630	0.650	0.650	232,845
2025-11-17	0.720	0.720	0.720	0.720	0.720	0
2025-11-14	0.720	0.720	0.720	0.720	0.720	0
2025-11-13	0.735	0.735	0.708	0.720	0.720	80,128
2025-11-12	0.745	0.775	0.725	0.730	0.730	283,496
2025-11-11	0.780	0.820	0.760	0.760	0.760	801,147
2025-11-10	0.720	0.760	0.720	0.750	0.750	572,082
2025-11-07	0.655	0.770	0.655	0.720	0.720	750,287

← NewerPage 4 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.