Etherstack Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.505	0.505	0.475	0.490	0.490	64,866
2025-08-14	0.485	0.505	0.480	0.505	0.505	47,276
2025-08-13	0.485	0.485	0.480	0.480	0.480	31,816
2025-08-12	0.500	0.500	0.465	0.495	0.495	185,100
2025-08-11	0.520	0.545	0.475	0.510	0.510	1,105,062
2025-08-08	0.475	0.475	0.475	0.475	0.475	0
2025-08-07	0.465	0.485	0.465	0.475	0.475	96,335
2025-08-06	0.440	0.465	0.435	0.460	0.460	60,053
2025-08-05	0.425	0.440	0.405	0.440	0.440	101,935
2025-08-04	0.450	0.450	0.450	0.450	0.450	0
2025-08-01	0.450	0.450	0.450	0.450	0.450	69
2025-07-31	0.450	0.450	0.450	0.450	0.450	5,549
2025-07-30	0.440	0.445	0.440	0.445	0.445	19,689
2025-07-29	0.460	0.460	0.420	0.445	0.445	73,704
2025-07-28	0.425	0.460	0.425	0.455	0.455	78,280
2025-07-25	0.440	0.480	0.410	0.480	0.480	87,199
2025-07-24	0.470	0.475	0.405	0.475	0.475	302,051
2025-07-23	0.445	0.480	0.445	0.480	0.480	33,445
2025-07-22	0.440	0.460	0.440	0.450	0.450	14,272
2025-07-21	0.420	0.460	0.410	0.455	0.455	32,856
2025-07-18	0.470	0.480	0.425	0.425	0.425	55,285
2025-07-17	0.455	0.480	0.455	0.480	0.480	100,490
2025-07-16	0.420	0.480	0.420	0.480	0.480	63,485
2025-07-15	0.395	0.395	0.395	0.395	0.395	113
2025-07-14	0.400	0.400	0.365	0.395	0.395	81,492
2025-07-11	0.390	0.400	0.380	0.400	0.400	52,521
2025-07-10	0.410	0.410	0.400	0.400	0.400	79,846
2025-07-09	0.430	0.430	0.420	0.420	0.420	25,581
2025-07-08	0.470	0.470	0.470	0.470	0.470	21
2025-07-07	0.485	0.485	0.460	0.480	0.480	40,037
2025-07-04	0.480	0.480	0.475	0.475	0.475	17,618
2025-07-03	0.485	0.485	0.480	0.480	0.480	586
2025-07-02	0.490	0.490	0.490	0.490	0.490	1,862
2025-07-01	0.490	0.490	0.490	0.490	0.490	73,403
2025-06-30	0.490	0.490	0.490	0.490	0.490	45,001
2025-06-27	0.480	0.480	0.480	0.480	0.480	30,000
2025-06-26	0.500	0.500	0.460	0.460	0.460	3,237
2025-06-25	0.470	0.500	0.470	0.495	0.495	88,960
2025-06-24	0.445	0.470	0.445	0.470	0.470	140,095
2025-06-23	0.445	0.450	0.405	0.445	0.445	66,168
2025-06-20	0.455	0.455	0.425	0.445	0.445	71,484
2025-06-19	0.430	0.450	0.430	0.450	0.450	86,130
2025-06-18	0.420	0.420	0.420	0.420	0.420	0
2025-06-17	0.420	0.440	0.415	0.420	0.420	57,305
2025-06-16	0.460	0.460	0.425	0.425	0.425	53,318
2025-06-13	0.450	0.480	0.450	0.460	0.460	319,622
2025-06-12	0.390	0.420	0.390	0.420	0.420	366,027
2025-06-11	0.390	0.390	0.375	0.375	0.375	17,275
2025-06-10	0.380	0.380	0.380	0.380	0.380	9,521
2025-06-06	0.440	0.440	0.380	0.380	0.380	52,533
2025-06-05	0.440	0.440	0.440	0.440	0.440	1
2025-06-04	0.435	0.440	0.435	0.440	0.440	22,463
2025-06-03	0.435	0.440	0.435	0.440	0.440	445
2025-06-02	0.440	0.440	0.440	0.440	0.440	0
2025-05-30	0.445	0.450	0.440	0.440	0.440	29,005
2025-05-29	0.435	0.445	0.435	0.440	0.440	6,881
2025-05-28	0.480	0.480	0.435	0.435	0.435	9,192
2025-05-27	0.470	0.490	0.460	0.480	0.480	77,338
2025-05-26	0.450	0.470	0.445	0.445	0.445	32,249
2025-05-23	0.400	0.445	0.400	0.445	0.445	187,710

← NewerPage 6 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.