UK Markets closed

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.41000.0000 (0.00%)
At close: 01:40PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 20220.40000.41000.40000.41000.410028,007
15 Aug 20220.41000.41000.41000.41000.410015,244
12 Aug 20220.40000.40000.39000.39000.39003,735
11 Aug 20220.39500.39500.39500.39500.3950100
10 Aug 20220.39500.39500.39500.39500.395013,707
09 Aug 20220.41000.41000.41000.41000.41004,042
08 Aug 20220.41000.41000.39500.41000.410031,859
05 Aug 20220.41000.41000.41000.41000.410013,214
04 Aug 20220.41000.41000.41000.41000.41005,545
03 Aug 20220.41000.41000.40500.40500.40504,582
02 Aug 20220.37500.41000.37500.41000.410081,330
01 Aug 20220.39500.40000.37500.37500.375054,750
29 Jul 20220.37500.38500.36000.38500.385012,971
28 Jul 20220.37000.39000.36500.36500.365057,951
27 Jul 20220.33500.36000.33500.36000.360064,189
26 Jul 20220.33500.35750.33500.34000.340026,419
25 Jul 20220.34000.34000.33500.33500.335020,000
22 Jul 20220.38000.38000.34000.34000.3400152,166
21 Jul 20220.37500.37500.35500.37500.375021,065
20 Jul 20220.37500.37500.37500.37500.3750-
19 Jul 20220.37500.37500.37500.37500.37505,160
18 Jul 20220.37500.37500.37000.37000.37001,495
15 Jul 20220.37000.37000.37000.37000.37001,600
14 Jul 20220.37000.37000.37000.37000.3700-
13 Jul 20220.38500.38500.35500.37000.370030,854
12 Jul 20220.37000.37000.37000.37000.3700-
11 Jul 20220.36500.37500.36500.37000.370031,843
08 Jul 20220.37500.37500.35000.35000.350014,148
07 Jul 20220.36000.36500.34500.36500.365040,978
06 Jul 20220.38000.38000.34000.35000.3500112,131
05 Jul 20220.39000.39000.39000.39000.390080
04 Jul 20220.41500.41500.41500.41500.415058
01 Jul 20220.41000.41000.41000.41000.410010,436
30 Jun 20220.40000.41000.38000.41000.410093,522
29 Jun 20220.36500.39500.36500.39500.395090,531
28 Jun 20220.38000.39500.31500.39000.3900196,462
27 Jun 20220.41500.41500.38000.38000.380054,933
24 Jun 20220.41000.41000.39000.41000.410016,453
23 Jun 20220.42000.42000.39000.40000.400025,686
22 Jun 20220.42000.43000.42000.42000.420027,232
21 Jun 20220.44000.44000.39500.39500.39501,468
20 Jun 20220.44000.44500.42000.44000.440037,607
17 Jun 20220.41000.43000.41000.43000.430021,000
16 Jun 20220.43000.43000.43000.43000.430026,563
15 Jun 20220.40000.42500.38000.42500.425051,601
14 Jun 20220.45000.45000.38000.40000.4000107,587
10 Jun 20220.45000.46500.42000.46500.465013,709
09 Jun 20220.45500.47000.44500.46500.465040,000
08 Jun 20220.46000.46000.45000.46000.46002,100
07 Jun 20220.44500.46000.44500.45000.450018,318
06 Jun 20220.46000.46000.44000.46000.4600157,640
03 Jun 20220.47500.47500.44000.46000.460081,062
02 Jun 20220.42000.49000.42000.45000.4500230,003
01 Jun 20220.42750.44500.42750.43500.435018,330
31 May 20220.39000.43500.39000.43500.435077,015
30 May 20220.41000.41000.40000.40000.400015,503
27 May 20220.42500.44000.40000.40000.400099,014
26 May 20220.38000.42500.37500.42500.425056,104
25 May 20220.40500.41500.40500.41500.415015,816
24 May 20220.38000.38000.38000.38000.38008,159
23 May 20220.43000.43000.39000.39000.390076,884
20 May 20220.40500.45500.40500.43000.4300154,558
19 May 20220.39500.41500.39500.41500.415051,181
18 May 20220.41500.41500.40000.40000.40002,000
17 May 20220.39500.40000.38250.39500.395060,819
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...