Australia markets closed

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.24500.0000 (0.00%)
At close: 02:51PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.24500.24500.24500.24500.2450-
13 June 20240.24500.24500.24500.24500.2450-
12 June 20240.24500.24500.24500.24500.2450-
11 June 20240.24500.24500.24500.24500.2450-
07 June 20240.24500.24500.24500.24500.2450-
06 June 20240.24500.24500.24500.24500.2450-
05 June 20240.24500.24500.24500.24500.2450-
04 June 20240.24500.24500.24500.24500.2450-
03 June 20240.24500.24500.24500.24500.2450-
31 May 20240.24500.24500.24500.24500.2450-
30 May 20240.24500.24500.24500.24500.2450-
29 May 20240.24500.24500.24500.24500.2450-
28 May 20240.24500.24500.24500.24500.2450-
27 May 20240.24500.24500.24500.24500.2450-
24 May 20240.24500.24500.24500.24500.2450-
23 May 20240.24500.24500.24500.24500.2450-
22 May 20240.24500.24500.24500.24500.2450-
21 May 20240.24500.24500.24500.24500.2450-
20 May 20240.24500.24500.24500.24500.2450-
17 May 20240.24500.24500.24500.24500.2450-
16 May 20240.24500.24500.24500.24500.2450-
15 May 20240.24500.24500.24500.24500.2450-
14 May 20240.24500.24500.24500.24500.2450-
13 May 20240.24500.24500.24500.24500.2450-
10 May 20240.24500.24500.24500.24500.2450-
09 May 20240.24500.24500.24500.24500.2450-
08 May 20240.24500.24500.24500.24500.2450-
07 May 20240.24500.24500.24500.24500.2450-
06 May 20240.24500.24500.24500.24500.2450-
03 May 20240.24500.24500.24500.24500.2450-
02 May 20240.24500.24500.24500.24500.2450-
01 May 20240.24500.24500.24500.24500.2450-
30 Apr 20240.24500.24500.24500.24500.2450-
29 Apr 20240.24500.24500.24500.24500.2450-
26 Apr 20240.24500.24500.24500.24500.2450-
24 Apr 20240.24500.24500.24500.24500.2450-
23 Apr 20240.24500.24500.24500.24500.2450-
22 Apr 20240.24500.24500.24500.24500.2450-
19 Apr 20240.24500.24500.24500.24500.2450-
18 Apr 20240.24500.24500.24500.24500.2450-
17 Apr 20240.24500.24500.24500.24500.2450-
16 Apr 20240.24500.24500.24500.24500.2450-
15 Apr 20240.24500.24500.24500.24500.2450-
12 Apr 20240.24500.24500.24500.24500.2450-
11 Apr 20240.24500.24500.24500.24500.2450-
10 Apr 20240.24500.24500.24500.24500.2450-
09 Apr 20240.24500.24500.24500.24500.2450-
08 Apr 20240.24500.24500.24500.24500.2450-
05 Apr 20240.24500.24500.24500.24500.2450-
04 Apr 20240.24500.24500.24500.24500.2450-
03 Apr 20240.24500.24500.24500.24500.2450-
02 Apr 20240.24500.24500.24500.24500.2450-
28 Mar 20240.25000.25000.24500.24500.245014,080
27 Mar 20240.23500.25500.23500.25500.255011,757
26 Mar 20240.22000.23500.22000.23500.235041,753
25 Mar 20240.23500.23500.22500.22500.225049,404
22 Mar 20240.23500.23500.23000.23000.2300103,100
21 Mar 20240.22000.22000.22000.22000.220011,719
20 Mar 20240.25000.25000.25000.25000.2500-
19 Mar 20240.25000.25000.25000.25000.2500-
18 Mar 20240.25000.25000.25000.25000.2500-
15 Mar 20240.25000.25000.25000.25000.2500-
14 Mar 20240.25000.25000.25000.25000.2500-
13 Mar 20240.26000.26000.25000.25000.250016,487
12 Mar 20240.20000.24500.20000.24000.240051,806
11 Mar 20240.19500.20000.19500.19500.195094,279
08 Mar 20240.21500.21500.19500.19500.195031,486
07 Mar 20240.23000.23500.22000.22000.220064,595
06 Mar 20240.23000.23000.23000.23000.230013,660
05 Mar 20240.23000.23000.23000.23000.230021,726
04 Mar 20240.23000.23500.23000.23000.2300101,013
01 Mar 20240.28000.28000.28000.28000.28005,004
29 Feb 20240.28000.28000.28000.28000.280058
28 Feb 20240.29000.29000.29000.29000.2900-
27 Feb 20240.29000.29000.29000.29000.2900378
26 Feb 20240.29000.29000.27000.27000.270017,816
23 Feb 20240.26500.26500.24000.26500.265044,497
22 Feb 20240.26500.26500.26500.26500.26501,587
21 Feb 20240.28500.29000.28000.29000.2900144,665
20 Feb 20240.29000.29000.27000.29000.290052,618
19 Feb 20240.25000.29000.25000.29000.290040,136
16 Feb 20240.28000.28000.28000.28000.280027
15 Feb 20240.29000.29000.29000.29000.29003,448
14 Feb 20240.29000.29000.29000.29000.2900-
13 Feb 20240.29000.29000.29000.29000.2900-
12 Feb 20240.29000.29000.29000.29000.2900-
09 Feb 20240.29000.29000.29000.29000.29003,587
08 Feb 20240.29000.29000.29000.29000.2900-
07 Feb 20240.29000.29000.29000.29000.290017,241
06 Feb 20240.29500.29500.29500.29500.2950-
05 Feb 20240.29000.29500.29000.29500.295021,925
02 Feb 20240.29000.29000.27000.29000.290010,875
01 Feb 20240.26000.26000.26000.26000.26002,597
31 Jan 20240.30000.30000.30000.30000.3000-
30 Jan 20240.26000.30000.26000.30000.300048,664
29 Jan 20240.27000.27000.25500.25500.255054,163
25 Jan 20240.33000.33000.33000.33000.33001,135
24 Jan 20240.33000.33000.33000.33000.3300-
23 Jan 20240.32500.33000.32500.33000.330018,388
22 Jan 20240.30000.32500.30000.32500.32501,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...