Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.600	0.613	0.600	0.600	0.600	55,125
2025-11-05	0.580	0.620	0.580	0.620	0.620	97,182
2025-11-04	0.600	0.600	0.560	0.590	0.590	80,966
2025-11-03	0.600	0.645	0.600	0.635	0.635	65,082
2025-10-31	0.560	0.635	0.560	0.635	0.635	25,167
2025-10-30	0.575	0.595	0.560	0.590	0.590	42,680
2025-10-29	0.580	0.580	0.560	0.565	0.565	40,208
2025-10-28	0.600	0.600	0.560	0.600	0.600	118,561
2025-10-27	0.608	0.615	0.585	0.600	0.600	143,563
2025-10-24	0.640	0.640	0.580	0.600	0.600	195,883
2025-10-23	0.605	0.640	0.575	0.635	0.635	208,683
2025-10-22	0.680	0.680	0.625	0.625	0.625	126,849
2025-10-21	0.665	0.703	0.665	0.680	0.680	257,628
2025-10-20	0.660	0.685	0.650	0.650	0.650	114,016
2025-10-17	0.600	0.700	0.585	0.650	0.650	909,118
2025-10-16	0.460	0.585	0.460	0.550	0.550	238,849
2025-10-15	0.450	0.490	0.430	0.455	0.455	225,791
2025-10-14	0.490	0.490	0.455	0.455	0.455	14,337
2025-10-13	0.475	0.480	0.475	0.475	0.475	22,203
2025-10-10	0.470	0.500	0.470	0.500	0.500	11,922
2025-10-09	0.460	0.460	0.460	0.460	0.460	33,113
2025-10-08	0.390	0.450	0.390	0.450	0.450	69,381
2025-10-07	0.410	0.420	0.390	0.390	0.390	44,609
2025-10-06	0.390	0.410	0.385	0.410	0.410	14,587
2025-10-03	0.380	0.410	0.380	0.405	0.405	69,971
2025-10-02	0.400	0.410	0.380	0.380	0.380	29,137
2025-10-01	0.400	0.400	0.380	0.400	0.400	198,520
2025-09-30	0.385	0.400	0.380	0.400	0.400	92,261
2025-09-29	0.360	0.395	0.360	0.390	0.390	25,208
2025-09-26	0.360	0.360	0.360	0.360	0.360	0
2025-09-25	0.360	0.365	0.360	0.360	0.360	99,783
2025-09-24	0.380	0.380	0.355	0.370	0.370	130,485
2025-09-23	0.375	0.380	0.360	0.380	0.380	37,654
2025-09-22	0.375	0.380	0.370	0.375	0.375	78,846
2025-09-19	0.380	0.400	0.375	0.375	0.375	33,028
2025-09-18	0.375	0.375	0.375	0.375	0.375	117,000
2025-09-17	0.385	0.385	0.375	0.380	0.380	190,607
2025-09-16	0.380	0.395	0.375	0.385	0.385	95,326
2025-09-15	0.410	0.410	0.380	0.380	0.380	244,014
2025-09-12	0.430	0.430	0.385	0.405	0.405	163,714
2025-09-11	0.443	0.443	0.443	0.443	0.443	14,667
2025-09-10	0.445	0.465	0.440	0.465	0.465	7,927
2025-09-09	0.465	0.465	0.430	0.465	0.465	31,707
2025-09-08	0.470	0.470	0.415	0.455	0.455	298,646
2025-09-05	0.475	0.475	0.460	0.460	0.460	81,492
2025-09-04	0.495	0.510	0.470	0.510	0.510	38,640
2025-09-03	0.530	0.535	0.470	0.535	0.535	42,256
2025-09-02	0.510	0.525	0.485	0.525	0.525	28,641
2025-09-01	0.510	0.520	0.495	0.520	0.520	70,409
2025-08-29	0.510	0.525	0.510	0.523	0.523	3,572
2025-08-28	0.515	0.540	0.505	0.540	0.540	5,246
2025-08-27	0.495	0.530	0.495	0.510	0.510	65,314
2025-08-26	0.515	0.520	0.495	0.495	0.495	20,230
2025-08-25	0.565	0.565	0.500	0.540	0.540	177,856
2025-08-22	0.530	0.565	0.530	0.565	0.565	51,696
2025-08-21	0.570	0.580	0.550	0.560	0.560	48,813
2025-08-20	0.490	0.645	0.490	0.570	0.570	548,177
2025-08-19	0.440	0.490	0.440	0.470	0.470	41,929
2025-08-18	0.490	0.490	0.445	0.450	0.450	121,211
2025-08-15	0.505	0.505	0.475	0.490	0.490	64,866

← NewerPage 5 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.