UK Markets open in 1 hr 16 mins

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
+0.0150 (+3.95%)
At close: 10:57AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
17 Dec 20210.41500.41500.39000.40000.400042,214
16 Dec 20210.40000.41000.40000.40000.40008,410
15 Dec 20210.40500.41000.40500.41000.410041,000
14 Dec 20210.40500.40500.40500.40500.4050617
13 Dec 20210.41000.41500.41000.41500.415027,500
10 Dec 20210.43000.43000.39750.41000.4100204,412
09 Dec 20210.42000.42000.42000.42000.420052,280
08 Dec 20210.42000.44500.41000.44500.445052,464
07 Dec 20210.44500.44500.41000.41000.4100199,153
06 Dec 20210.44000.45000.44000.45000.45005,591
03 Dec 20210.45500.46000.44000.44000.4400112,480
02 Dec 20210.47500.47500.46000.47000.470012,683
01 Dec 20210.47000.48000.46000.48000.480024,235
30 Nov 20210.46000.49500.45000.49500.49506,966
29 Nov 20210.47000.50000.45000.46000.4600167,247
26 Nov 20210.52500.52500.49500.51000.5100111,608
25 Nov 20210.52000.54000.47500.50000.5000243,575
24 Nov 20210.50000.52500.50000.50000.500066,068
23 Nov 20210.52500.55000.49500.49500.4950473,636
22 Nov 20210.46000.46500.45000.46500.465064,963
19 Nov 20210.47500.47500.46000.46500.465015,000
18 Nov 20210.44000.48000.43000.47500.475038,464
17 Nov 20210.42000.44000.39750.44000.4400194,392
16 Nov 20210.45000.45000.45000.45000.4500618
15 Nov 20210.44000.44000.44000.44000.4400-
12 Nov 20210.44000.44000.44000.44000.44005,000
11 Nov 20210.46500.47000.43500.43500.435092,990
10 Nov 20210.48000.48000.48000.48000.4800-
09 Nov 20210.46000.48000.46000.48000.4800105,628
08 Nov 20210.46000.46000.44500.44500.44502,831
05 Nov 20210.46000.46000.46000.46000.46007,657
04 Nov 20210.48000.48000.45000.45000.4500124,307
03 Nov 20210.48000.48000.47000.47000.4700165,588
02 Nov 20210.49500.49500.49500.49500.4950-
01 Nov 20210.49500.50000.48000.49500.4950112,722
29 Oct 20210.47500.50000.46000.50000.5000105,418
28 Oct 20210.46000.47500.46000.47500.475042,963
27 Oct 20210.46500.46500.45750.46500.4650146,755
26 Oct 20210.46000.46500.46000.46500.465063,451
25 Oct 20210.48500.49000.45000.45500.4550266,619
22 Oct 20210.48000.49000.47500.48500.485078,597
21 Oct 20210.48000.50000.46000.46000.4600245,668
20 Oct 20210.48000.49000.46500.48000.480059,462
19 Oct 20210.48500.48500.48000.48000.48008,101
18 Oct 20210.46500.46500.46500.46500.4650-
15 Oct 20210.46500.47000.46000.46500.465037,374
14 Oct 20210.48500.48500.46500.48500.485032,150
13 Oct 20210.46500.46500.46500.46500.46508,355
12 Oct 20210.50500.50500.48000.48000.480067,263
11 Oct 20210.48500.54000.48500.50500.505071,712
08 Oct 20210.46500.50000.46500.50000.500027,751
07 Oct 20210.48000.48000.46500.47000.4700170,329
06 Oct 20210.49000.49500.49000.49000.490033,200
05 Oct 20210.50000.50000.49000.49000.490025,480
04 Oct 20210.50000.50000.49000.50000.5000107,761
01 Oct 20210.51000.54000.51000.52000.520050,466
30 Sept 20210.51500.52000.51000.51000.510050,561
29 Sept 20210.53500.53500.50000.50000.5000127,403
28 Sept 20210.55500.55500.53500.53500.5350115,316
27 Sept 20210.58000.59000.55000.59000.590015,316
24 Sept 20210.56000.56000.56000.56000.5600-
23 Sept 20210.55000.61000.55000.56000.560028,324
22 Sept 20210.57000.57000.54500.54500.545021,206
21 Sept 20210.58000.58500.57000.57000.57006,102
20 Sept 20210.55000.60000.55000.57500.575060,698
17 Sept 20210.57500.57500.54000.54000.54001,694
16 Sept 20210.56000.58000.56000.57500.575011,008
15 Sept 20210.57000.57000.52000.57000.570044,308
14 Sept 20210.57000.60000.57000.60000.600020,644
13 Sept 20210.57500.57500.57500.57500.57502,000
10 Sept 20210.57500.57500.57500.57500.57506,081
09 Sept 20210.59000.59000.58000.58000.580012,014
08 Sept 20210.59000.59000.58000.59000.59006,066
07 Sept 20210.55500.58000.55500.58000.58008,161
06 Sept 20210.59000.59000.59000.59000.59009
03 Sept 20210.55000.57500.55000.57500.575061,905
02 Sept 20210.56000.56000.55500.55500.55502,488
01 Sept 20210.55500.56000.55500.56000.56001,501
31 Aug 20210.58000.59000.56000.56000.560053,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...