UK markets open in 5 hours 54 minutes

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.39500.0000 (0.00%)
As of 03:24PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.39500.40000.38200.39500.395060,819
16 May 20220.39500.39500.37000.37000.3700111,854
13 May 20220.38000.39500.37500.39500.395027,237
12 May 20220.36000.39500.36000.36000.36006,720
11 May 20220.39500.40000.39000.39500.395076,107
10 May 20220.38000.38000.35000.35000.350015,889
09 May 20220.39000.39000.38000.39000.390033,017
06 May 20220.43500.43500.38000.38000.380028,298
05 May 20220.42000.42000.42000.42000.42001,869
04 May 20220.43500.44000.43500.44000.440020,000
03 May 20220.44000.44000.44000.44000.44001,411
02 May 20220.42500.46500.42500.46000.460091,290
29 Apr 20220.40000.42000.37500.42000.420061,228
28 Apr 20220.38500.38500.35000.35000.350057,764
27 Apr 20220.38000.38000.37500.37500.375017,167
26 Apr 20220.37500.38500.37500.37500.375032,875
22 Apr 20220.37500.37500.37000.37000.370011,924
21 Apr 20220.39000.40000.39000.40000.400012,520
20 Apr 20220.40000.40000.40000.40000.40004,111
19 Apr 20220.36500.40000.36500.40000.400023,395
14 Apr 20220.40000.40000.33500.35000.3500121,847
13 Apr 20220.38000.44000.38000.42000.4200268,210
12 Apr 20220.38000.38000.36000.37000.370044,730
11 Apr 20220.37000.38000.36500.38000.380012,929
08 Apr 20220.39000.39000.37500.37500.37502,276
07 Apr 20220.38000.38000.38000.38000.38008,549
06 Apr 20220.37500.38000.37500.37500.375068,414
05 Apr 20220.40000.40000.39500.39500.395013,195
04 Apr 20220.42000.42000.37500.37500.3750182,848
01 Apr 20220.40000.44000.40000.43000.430077,060
31 Mar 20220.34500.39500.33500.39500.3950190,450
30 Mar 20220.31000.33000.30500.33000.330077,024
29 Mar 20220.29000.33000.29000.33000.330089,250
28 Mar 20220.29000.29000.29000.29000.29001,002
25 Mar 20220.28000.28000.28000.28000.280016,467
24 Mar 20220.27500.28000.27000.28000.280049,857
23 Mar 20220.28500.28500.26000.28500.2850300,231
22 Mar 20220.28000.28000.27000.27000.270066,717
21 Mar 20220.28000.28000.28000.28000.28004,588
18 Mar 20220.29000.30000.28000.28000.2800139,649
17 Mar 20220.29000.29000.29000.29000.2900100,000
16 Mar 20220.30500.30500.28000.29500.2950132,986
15 Mar 20220.30500.30500.28000.29500.2950157,002
14 Mar 20220.31000.31000.31000.31000.31004,770
11 Mar 20220.31500.31500.30500.31000.3100148,649
10 Mar 20220.30500.30500.30500.30500.3050187
09 Mar 20220.32000.32000.32000.32000.32009,210
08 Mar 20220.33000.33000.31000.32000.320070,957
07 Mar 20220.35000.35000.33000.33000.3300104,210
04 Mar 20220.36000.36000.36000.36000.36009,052
03 Mar 20220.34000.36000.33500.35500.355027,197
02 Mar 20220.35000.35000.33000.34000.3400118,985
01 Mar 20220.36000.36000.35000.35000.3500192,136
28 Feb 20220.37000.37000.35000.36000.3600344,657
25 Feb 20220.38000.38000.34000.34000.3400131,482
24 Feb 20220.38500.38500.34500.34500.345080,964
23 Feb 20220.38000.38000.37500.37500.37501,387
22 Feb 20220.38500.39750.38000.38000.3800114,589
21 Feb 20220.38000.38500.36500.36500.365032,286
18 Feb 20220.39000.39000.37500.37500.375036,315
17 Feb 20220.39000.40750.38000.38500.3850299,873
16 Feb 20220.37500.38500.35750.38000.3800254,338
15 Feb 20220.39000.39000.37500.37500.375025,200
14 Feb 20220.40000.40000.39000.39000.39005,619
11 Feb 20220.40000.40000.39000.39000.390032,001
10 Feb 20220.38250.39750.37000.39500.3950169,279
09 Feb 20220.37500.39500.37000.39500.395034,260
08 Feb 20220.37500.38500.37500.37500.37504,883
07 Feb 20220.37500.39500.37500.39500.39506,669
04 Feb 20220.37000.37000.37000.37000.37002,089
03 Feb 20220.37500.37500.37500.37500.3750781
02 Feb 20220.37000.37000.37000.37000.3700379
01 Feb 20220.39500.39500.37500.37500.375034,149
31 Jan 20220.39000.39000.39000.39000.39002,461
28 Jan 20220.38500.38500.38500.38500.38502,829
27 Jan 20220.39000.39500.38500.39500.39504,048
25 Jan 20220.39000.39500.39000.39500.39508,187
24 Jan 20220.39000.39000.39000.39000.39003,492
21 Jan 20220.40000.40000.39500.39500.395035,000
20 Jan 20220.39500.39500.39500.39500.39501,000
19 Jan 20220.38500.39500.38000.38000.380024,676
18 Jan 20220.41000.41000.39000.39000.390026,689
17 Jan 20220.43000.43000.41000.41500.415035,374
14 Jan 20220.42000.43000.41000.43000.43009,433
13 Jan 20220.42000.42000.41000.41000.41006,920
12 Jan 20220.41000.41000.41000.41000.4100-
11 Jan 20220.40000.41000.40000.41000.41004,552
10 Jan 20220.41000.41500.40000.41000.410062,865
07 Jan 20220.43000.43000.43000.43000.43001,673
06 Jan 20220.45000.45000.45000.45000.4500-
05 Jan 20220.45000.45000.45000.45000.450010,000
04 Jan 20220.45000.45000.43000.44500.445044,474
31 Dec 20210.45000.46500.45000.46000.4600100,186
30 Dec 20210.44000.45000.44000.45000.4500108,569
29 Dec 20210.40000.45000.40000.45000.4500104,420
24 Dec 20210.40000.40000.39500.40000.400075,507
23 Dec 20210.39500.39500.39500.39500.39508,169
22 Dec 20210.37000.37000.37000.37000.37002,400
21 Dec 20210.40000.40000.37000.37000.370029,428
20 Dec 20210.38000.38500.36500.37000.3700161,521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...