Australia markets closed

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0250 (-8.62%)
At close: 03:30PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20240.29000.30000.29000.30000.3000110,964
18 Jan 20240.29500.29500.29500.29500.29501,701
17 Jan 20240.28500.28500.28500.28500.285015,432
16 Jan 20240.27000.27000.27000.27000.270014,510
15 Jan 20240.27000.27000.27000.27000.2700-
12 Jan 20240.25000.27000.25000.27000.270020,064
11 Jan 20240.27000.27000.27000.27000.270066
10 Jan 20240.27000.27000.27000.27000.2700-
09 Jan 20240.27000.27000.27000.27000.270021,009
08 Jan 20240.27000.27000.27000.27000.27001
05 Jan 20240.27000.27000.27000.27000.2700-
04 Jan 20240.27000.27000.27000.27000.2700-
03 Jan 20240.27000.27000.27000.27000.27004,125
02 Jan 20240.29000.29000.29000.29000.2900-
29 Dec 20230.29000.29000.29000.29000.2900-
28 Dec 20230.27000.29000.27000.29000.29003,023
27 Dec 20230.27000.27000.27000.27000.27001,268
22 Dec 20230.29000.29000.29000.29000.2900-
21 Dec 20230.29000.29000.29000.29000.290014,331
20 Dec 20230.29000.29000.29000.29000.29001,250
19 Dec 20230.29000.29000.29000.29000.290062,299
18 Dec 20230.30000.30000.30000.30000.3000-
15 Dec 20230.29000.30000.29000.30000.300063,500
14 Dec 20230.30000.30000.30000.30000.3000865
13 Dec 20230.30000.30000.30000.30000.3000764
12 Dec 20230.29000.29000.29000.29000.290022,230
11 Dec 20230.29000.29000.29000.29000.2900-
08 Dec 20230.29000.29000.29000.29000.29003,164
07 Dec 20230.30000.30000.30000.30000.300082
06 Dec 20230.29000.30000.29000.30000.300031,849
05 Dec 20230.30000.30000.30000.30000.30001,666
04 Dec 20230.30000.30000.27000.29000.29006,469
01 Dec 20230.27000.30000.27000.30000.300079,460
30 Nov 20230.27000.27000.27000.27000.2700-
29 Nov 20230.27000.27000.27000.27000.2700-
28 Nov 20230.26000.27000.26000.27000.27003,064
27 Nov 20230.27000.27000.27000.27000.27002,586
24 Nov 20230.26000.26000.26000.26000.260019,794
23 Nov 20230.26000.26000.26000.26000.26002,264
22 Nov 20230.26000.26000.26000.26000.2600-
21 Nov 20230.26000.26000.26000.26000.260010,388
20 Nov 20230.27000.27000.26500.26500.26503,500
17 Nov 20230.27000.27000.27000.27000.2700-
16 Nov 20230.27000.27000.27000.27000.27005,000
15 Nov 20230.27000.27000.27000.27000.2700-
14 Nov 20230.27000.27000.27000.27000.2700-
13 Nov 20230.24000.27000.24000.27000.27005,100
10 Nov 20230.25000.25000.24000.24000.24007,500
09 Nov 20230.25000.25000.25000.25000.2500476
08 Nov 20230.25000.25000.25000.25000.250015,378
07 Nov 20230.30000.30000.30000.30000.3000-
06 Nov 20230.30000.30000.30000.30000.30002,619
03 Nov 20230.28000.30000.28000.30000.3000124,321
02 Nov 20230.26000.27000.26000.26000.260014,067
01 Nov 20230.23500.23500.23500.23500.23507,018
31 Oct 20230.24000.24000.24000.24000.240017,435
30 Oct 20230.22000.24000.22000.24000.240021,353
27 Oct 20230.22000.22000.20500.20500.205047,672
26 Oct 20230.22000.22000.22000.22000.22002,428
25 Oct 20230.22500.23000.22500.23000.230035,614
24 Oct 20230.22500.22500.22500.22500.2250-
23 Oct 20230.22500.22500.22500.22500.2250-
20 Oct 20230.22250.22500.22250.22500.225011,299
19 Oct 20230.22500.22500.22500.22500.225014,799
18 Oct 20230.22500.22500.22500.22500.22506,000
17 Oct 20230.24000.24000.22500.22500.225064,551
16 Oct 20230.24000.24000.24000.24000.2400-
13 Oct 20230.24500.24500.24000.24000.240014,949
12 Oct 20230.26000.28000.26000.28000.28002,751
11 Oct 20230.25500.25500.25000.25000.250013,662
10 Oct 20230.26000.26000.26000.26000.2600-
09 Oct 20230.25500.26000.25500.26000.26005,426
06 Oct 20230.26000.26000.26000.26000.2600-
05 Oct 20230.26000.26000.26000.26000.26008,478
04 Oct 20230.26000.26000.26000.26000.2600-
03 Oct 20230.26000.26000.26000.26000.2600-
02 Oct 20230.26000.26000.26000.26000.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...