Australia markets closed

Etherstack plc (ESK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000-0.0550 (-9.91%)
At close: 03:41PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.56000.56000.50000.50000.500092,284
27 Jan 20230.56000.56000.50000.50000.500092,284
25 Jan 20230.58000.58000.55500.55500.55507,265
24 Jan 20230.59000.59000.58000.58000.580031,498
23 Jan 20230.57000.59000.55750.59000.5900127,458
20 Jan 20230.57250.57250.57250.57250.57252,000
19 Jan 20230.54000.55000.54000.55000.550029,060
18 Jan 20230.54000.54000.54000.54000.54004,000
17 Jan 20230.54500.54500.54000.54000.540019,888
16 Jan 20230.55000.60000.54000.54000.5400110,090
13 Jan 20230.49000.56000.49000.53000.530090,822
12 Jan 20230.48000.49000.48000.49000.490041,100
11 Jan 20230.47500.48000.47000.48000.480030,693
10 Jan 20230.47000.47500.45000.45000.450073,516
09 Jan 20230.48000.48000.48000.48000.48008,384
06 Jan 20230.45000.48000.45000.48000.48008,187
05 Jan 20230.45000.46000.44500.45000.450011,141
04 Jan 20230.47000.47000.45000.45000.45001,019
03 Jan 20230.48000.48000.47000.47000.470077,433
30 Dec 20220.45000.47500.43000.47500.475051,895
29 Dec 20220.45000.45000.45000.45000.45002,000
28 Dec 20220.42000.48000.42000.43000.4300104,676
23 Dec 20220.44000.44000.44000.44000.4400-
22 Dec 20220.44000.44000.44000.44000.44002,345
21 Dec 20220.46500.46500.46500.46500.4650-
20 Dec 20220.46500.46500.46500.46500.4650-
19 Dec 20220.46500.46500.46500.46500.4650-
16 Dec 20220.45500.46500.45500.46500.465014
15 Dec 20220.45500.45500.45500.45500.45501
14 Dec 20220.45500.45500.45500.45500.45509,098
13 Dec 20220.45500.45500.45500.45500.45502,000
12 Dec 20220.45500.45500.45500.45500.4550-
09 Dec 20220.43500.45500.43500.45500.455046,783
08 Dec 20220.40500.40500.40500.40500.4050-
07 Dec 20220.40500.40500.40500.40500.4050-
06 Dec 20220.46000.46000.40500.40500.40507,229
05 Dec 20220.41000.45000.41000.45000.4500204,192
02 Dec 20220.40000.40000.40000.40000.4000-
01 Dec 20220.40500.41250.40000.40000.40008,360
30 Nov 20220.44500.44500.40000.40000.400058,699
29 Nov 20220.41750.41750.41750.41750.4175-
28 Nov 20220.41500.43000.41000.41750.417514,908
25 Nov 20220.42500.42500.41500.41500.41504,794
24 Nov 20220.44000.44000.43500.43500.435010,000
23 Nov 20220.40500.40500.40000.40000.400053,333
22 Nov 20220.41500.41500.40000.40000.400030,074
21 Nov 20220.42000.42000.41500.41500.415013,798
18 Nov 20220.44500.44500.40500.40500.405010,020
17 Nov 20220.42000.42000.39000.40500.405047,204
16 Nov 20220.39500.41500.39500.41500.41508,520
15 Nov 20220.40500.41000.40000.40500.405061,576
14 Nov 20220.41000.41000.40000.40500.40505,193
11 Nov 20220.42000.42000.41000.41000.41002,336
10 Nov 20220.40500.40500.40500.40500.4050-
09 Nov 20220.40500.40500.40500.40500.4050-
08 Nov 20220.43000.43000.40000.40500.405024,174
07 Nov 20220.42500.42500.42500.42500.425010,249
04 Nov 20220.45000.45000.42500.42500.425021,253
03 Nov 20220.47500.47500.47000.47500.47504,477
02 Nov 20220.46000.47500.45000.47500.475012,404
01 Nov 20220.45000.45000.45000.45000.4500-
31 Oct 20220.48000.48000.45000.45000.450015,688
28 Oct 20220.47000.47000.47000.47000.47001,200
27 Oct 20220.46000.46000.46000.46000.4600601
26 Oct 20220.47500.48000.46000.46000.460034,995
25 Oct 20220.47500.47500.47500.47500.4750-
24 Oct 20220.48000.48000.47500.47500.475010,000
21 Oct 20220.47500.47500.46500.47000.470014,683
20 Oct 20220.48000.50000.47500.48000.4800109,871
19 Oct 20220.47000.48000.47000.48000.480046,500
18 Oct 20220.47000.47000.47000.47000.47004,000
17 Oct 20220.46000.46000.46000.46000.46007,099
14 Oct 20220.47000.47500.46000.46000.46006,083
13 Oct 20220.46000.47000.45000.47000.470099,882
12 Oct 20220.45500.45500.45500.45500.4550-
11 Oct 20220.45500.45500.45500.45500.4550-
10 Oct 20220.45500.45500.45500.45500.4550-
07 Oct 20220.45500.45500.44500.45500.455045,457
06 Oct 20220.43000.47000.43000.45500.4550380,839
05 Oct 20220.40500.42000.38500.42000.420021,122
04 Oct 20220.45000.45000.44000.44000.440048,381
03 Oct 20220.40000.40000.36500.40000.400020,904
30 Sept 20220.41000.41000.40000.40000.40005,951
29 Sept 20220.40000.40000.40000.40000.400039,781
28 Sept 20220.41000.41000.38000.38000.380041,779
27 Sept 20220.39500.41000.39000.41000.410032,086
26 Sept 20220.36500.36500.36500.36500.36501,000
23 Sept 20220.36000.36000.35000.36000.360024,639
21 Sept 20220.36000.37000.35500.36000.3600169,006
20 Sept 20220.37500.37500.37000.37000.370050,000
19 Sept 20220.38000.38000.37500.37500.375022,035
16 Sept 20220.41500.41500.38500.38500.385018,349
15 Sept 20220.41500.41500.41500.41500.415022,505
14 Sept 20220.40000.41500.40000.41500.41507,578
13 Sept 20220.39500.39500.39500.39500.3950-
12 Sept 20220.39500.39500.39500.39500.39502,000
09 Sept 20220.39500.39500.39500.39500.39501,250
08 Sept 20220.41000.41000.41000.41000.41001,220
07 Sept 20220.40000.41500.40000.41500.415030,347
06 Sept 20220.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...