How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 03:41PM AEST

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	0.4100	0.4100	0.4000	0.4000	0.4000	5,951
29 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	39,781
28 Sept 2022	0.4100	0.4100	0.3800	0.3800	0.3800	41,779
27 Sept 2022	0.3950	0.4100	0.3900	0.4100	0.4100	32,086
26 Sept 2022	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
23 Sept 2022	0.3600	0.3600	0.3500	0.3600	0.3600	24,639
21 Sept 2022	0.3600	0.3700	0.3550	0.3600	0.3600	169,006
20 Sept 2022	0.3750	0.3750	0.3700	0.3700	0.3700	50,000
19 Sept 2022	0.3800	0.3800	0.3750	0.3750	0.3750	22,035
16 Sept 2022	0.4150	0.4150	0.3850	0.3850	0.3850	18,349
15 Sept 2022	0.4150	0.4150	0.4150	0.4150	0.4150	22,505
14 Sept 2022	0.4000	0.4150	0.4000	0.4150	0.4150	7,578
13 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
12 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
09 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,250
08 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,220
07 Sept 2022	0.4000	0.4150	0.4000	0.4150	0.4150	30,347
06 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Sept 2022	0.4250	0.4250	0.3500	0.3800	0.3800	46,737
02 Sept 2022	0.4450	0.4450	0.4450	0.4450	0.4450	399
01 Sept 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
31 Aug 2022	0.4300	0.4400	0.4300	0.4300	0.4300	52,932
30 Aug 2022	0.4400	0.4400	0.4100	0.4100	0.4100	19,224
29 Aug 2022	0.4250	0.4500	0.4250	0.4400	0.4400	6,614
26 Aug 2022	0.4450	0.4700	0.4250	0.4250	0.4250	72,328
25 Aug 2022	0.4350	0.4400	0.4350	0.4400	0.4400	42,958
24 Aug 2022	0.3900	0.4300	0.3900	0.4300	0.4300	222,319
23 Aug 2022	0.4300	0.4300	0.4050	0.4050	0.4050	15,833
22 Aug 2022	0.4350	0.4350	0.4000	0.4250	0.4250	24,976
19 Aug 2022	0.4250	0.4250	0.4050	0.4250	0.4250	26,698
18 Aug 2022	0.4300	0.4300	0.4100	0.4200	0.4200	14,500
17 Aug 2022	0.4150	0.4300	0.4100	0.4300	0.4300	66,354
16 Aug 2022	0.4000	0.4100	0.4000	0.4100	0.4100	28,007
15 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	15,244
12 Aug 2022	0.4000	0.4000	0.3900	0.3900	0.3900	3,735
11 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	100
10 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	13,707
09 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	4,042
08 Aug 2022	0.4100	0.4100	0.3950	0.4100	0.4100	31,859
05 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	13,214
04 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	5,545
03 Aug 2022	0.4100	0.4100	0.4050	0.4050	0.4050	4,582
02 Aug 2022	0.3750	0.4100	0.3750	0.4100	0.4100	81,330
01 Aug 2022	0.3950	0.4000	0.3750	0.3750	0.3750	54,750
29 Jul 2022	0.3750	0.3850	0.3600	0.3850	0.3850	12,971
28 Jul 2022	0.3700	0.3900	0.3650	0.3650	0.3650	57,951
27 Jul 2022	0.3350	0.3600	0.3350	0.3600	0.3600	64,189
26 Jul 2022	0.3350	0.3575	0.3350	0.3400	0.3400	26,419
25 Jul 2022	0.3400	0.3400	0.3350	0.3350	0.3350	20,000
22 Jul 2022	0.3800	0.3800	0.3400	0.3400	0.3400	152,166
21 Jul 2022	0.3750	0.3750	0.3550	0.3750	0.3750	21,065
20 Jul 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
19 Jul 2022	0.3750	0.3750	0.3750	0.3750	0.3750	5,160
18 Jul 2022	0.3750	0.3750	0.3700	0.3700	0.3700	1,495
15 Jul 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,600
14 Jul 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 Jul 2022	0.3850	0.3850	0.3550	0.3700	0.3700	30,854
12 Jul 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 Jul 2022	0.3650	0.3750	0.3650	0.3700	0.3700	31,843
08 Jul 2022	0.3750	0.3750	0.3500	0.3500	0.3500	14,148
07 Jul 2022	0.3600	0.3650	0.3450	0.3650	0.3650	40,978
06 Jul 2022	0.3800	0.3800	0.3400	0.3500	0.3500	112,131
05 Jul 2022	0.3900	0.3900	0.3900	0.3900	0.3900	80
04 Jul 2022	0.4150	0.4150	0.4150	0.4150	0.4150	58
01 Jul 2022	0.4100	0.4100	0.4100	0.4100	0.4100	10,436
30 Jun 2022	0.4000	0.4100	0.3800	0.4100	0.4100	93,522
29 Jun 2022	0.3650	0.3950	0.3650	0.3950	0.3950	90,531
28 Jun 2022	0.3800	0.3950	0.3150	0.3900	0.3900	196,462
27 Jun 2022	0.4150	0.4150	0.3800	0.3800	0.3800	54,933
24 Jun 2022	0.4100	0.4100	0.3900	0.4100	0.4100	16,453
23 Jun 2022	0.4200	0.4200	0.3900	0.4000	0.4000	25,686
22 Jun 2022	0.4200	0.4300	0.4200	0.4200	0.4200	27,232
21 Jun 2022	0.4400	0.4400	0.3950	0.3950	0.3950	1,468
20 Jun 2022	0.4400	0.4450	0.4200	0.4400	0.4400	37,607
17 Jun 2022	0.4100	0.4300	0.4100	0.4300	0.4300	21,000
16 Jun 2022	0.4300	0.4300	0.4300	0.4300	0.4300	26,563
15 Jun 2022	0.4000	0.4250	0.3800	0.4250	0.4250	51,601
14 Jun 2022	0.4500	0.4500	0.3800	0.4000	0.4000	107,587
10 Jun 2022	0.4500	0.4650	0.4200	0.4650	0.4650	13,709
09 Jun 2022	0.4550	0.4700	0.4450	0.4650	0.4650	40,000
08 Jun 2022	0.4600	0.4600	0.4500	0.4600	0.4600	2,100
07 Jun 2022	0.4450	0.4600	0.4450	0.4500	0.4500	18,318
06 Jun 2022	0.4600	0.4600	0.4400	0.4600	0.4600	157,640
03 Jun 2022	0.4750	0.4750	0.4400	0.4600	0.4600	81,062
02 Jun 2022	0.4200	0.4900	0.4200	0.4500	0.4500	230,003
01 Jun 2022	0.4275	0.4450	0.4275	0.4350	0.4350	18,330
31 May 2022	0.3900	0.4350	0.3900	0.4350	0.4350	77,015
30 May 2022	0.4100	0.4100	0.4000	0.4000	0.4000	15,503
27 May 2022	0.4250	0.4400	0.4000	0.4000	0.4000	99,014
26 May 2022	0.3800	0.4250	0.3750	0.4250	0.4250	56,104
25 May 2022	0.4050	0.4150	0.4050	0.4150	0.4150	15,816
24 May 2022	0.3800	0.3800	0.3800	0.3800	0.3800	8,159
23 May 2022	0.4300	0.4300	0.3900	0.3900	0.3900	76,884
20 May 2022	0.4050	0.4550	0.4050	0.4300	0.4300	154,558
19 May 2022	0.3950	0.4150	0.3950	0.4150	0.4150	51,181
18 May 2022	0.4150	0.4150	0.4000	0.4000	0.4000	2,000
17 May 2022	0.3950	0.4000	0.3825	0.3950	0.3950	60,819
16 May 2022	0.3950	0.3950	0.3700	0.3700	0.3700	111,854
13 May 2022	0.3800	0.3950	0.3750	0.3950	0.3950	27,237
12 May 2022	0.3600	0.3950	0.3600	0.3600	0.3600	6,720
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1371+0.0047(+0.41%)

GBP/USD1.1148+0.0024(+0.22%)

BTC-GBP17,431.71-62.43(-0.36%)

How market chaos has impacted UK household finances

Etherstack plc (ESK.AX)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1371
+0.0047(+0.41%)

GBP/USD
1.1148
+0.0024(+0.22%)

BTC-GBP
17,431.71
-62.43(-0.36%)