Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4100

0.0000

(0.00%)

At close: 01:40PM AEST

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	-	-	-	-	-	-
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
11 May 2022	0.3950	0.4000	0.3900	0.3950	0.3950	76,107
10 May 2022	0.3800	0.3800	0.3500	0.3500	0.3500	15,889
09 May 2022	0.3900	0.3900	0.3800	0.3900	0.3900	33,017
06 May 2022	0.4350	0.4350	0.3800	0.3800	0.3800	28,298
05 May 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,869
04 May 2022	0.4350	0.4400	0.4350	0.4400	0.4400	20,000
03 May 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,411
02 May 2022	0.4250	0.4650	0.4250	0.4600	0.4600	91,290
29 Apr 2022	0.4000	0.4200	0.3750	0.4200	0.4200	61,228
28 Apr 2022	0.3850	0.3850	0.3500	0.3500	0.3500	57,764
27 Apr 2022	0.3800	0.3800	0.3750	0.3750	0.3750	17,167
26 Apr 2022	0.3750	0.3850	0.3750	0.3750	0.3750	32,875
22 Apr 2022	0.3750	0.3750	0.3700	0.3700	0.3700	11,924
21 Apr 2022	0.3900	0.4000	0.3900	0.4000	0.4000	12,520
20 Apr 2022	0.4000	0.4000	0.4000	0.4000	0.4000	4,111
19 Apr 2022	0.3650	0.4000	0.3650	0.4000	0.4000	23,395
14 Apr 2022	0.4000	0.4000	0.3350	0.3500	0.3500	121,847
13 Apr 2022	0.3800	0.4400	0.3800	0.4200	0.4200	268,210
12 Apr 2022	0.3800	0.3800	0.3600	0.3700	0.3700	44,730
11 Apr 2022	0.3700	0.3800	0.3650	0.3800	0.3800	12,929
08 Apr 2022	0.3900	0.3900	0.3750	0.3750	0.3750	2,276
07 Apr 2022	0.3800	0.3800	0.3800	0.3800	0.3800	8,549
06 Apr 2022	0.3750	0.3800	0.3750	0.3750	0.3750	68,414
05 Apr 2022	0.4000	0.4000	0.3950	0.3950	0.3950	13,195
04 Apr 2022	0.4200	0.4200	0.3750	0.3750	0.3750	182,848
01 Apr 2022	0.4000	0.4400	0.4000	0.4300	0.4300	77,060
31 Mar 2022	0.3450	0.3950	0.3350	0.3950	0.3950	190,450
30 Mar 2022	0.3100	0.3300	0.3050	0.3300	0.3300	77,024
29 Mar 2022	0.2900	0.3300	0.2900	0.3300	0.3300	89,250
28 Mar 2022	0.2900	0.2900	0.2900	0.2900	0.2900	1,002
25 Mar 2022	0.2800	0.2800	0.2800	0.2800	0.2800	16,467
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,868.91-2.87(-0.01%)

HANG SENG19,830.52-210.34(-1.05%)

CRUDE OIL86.55-2.86(-3.20%)

GOLD FUTURES1,790.30-7.80(-0.43%)

DOW34,200.53+288.09(+0.85%)

BTC-GBP19,713.41-382.88(-1.91%)

Food and energy bills to cost more than 50% of your pay

Etherstack plc (ESK.AX)

NIKKEI 225
28,868.91
-2.87(-0.01%)

HANG SENG
19,830.52
-210.34(-1.05%)

CRUDE OIL
86.55
-2.86(-3.20%)

GOLD FUTURES
1,790.30
-7.80(-0.43%)

DOW
34,200.53
+288.09(+0.85%)

BTC-GBP
19,713.41
-382.88(-1.91%)