News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.5600	0.5600	0.5000	0.5000	0.5000	92,284
27 Jan 2023	0.5600	0.5600	0.5000	0.5000	0.5000	92,284
25 Jan 2023	0.5800	0.5800	0.5550	0.5550	0.5550	7,265
24 Jan 2023	0.5900	0.5900	0.5800	0.5800	0.5800	31,498
23 Jan 2023	0.5700	0.5900	0.5575	0.5900	0.5900	127,458
20 Jan 2023	0.5725	0.5725	0.5725	0.5725	0.5725	2,000
19 Jan 2023	0.5400	0.5500	0.5400	0.5500	0.5500	29,060
18 Jan 2023	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
17 Jan 2023	0.5450	0.5450	0.5400	0.5400	0.5400	19,888
16 Jan 2023	0.5500	0.6000	0.5400	0.5400	0.5400	110,090
13 Jan 2023	0.4900	0.5600	0.4900	0.5300	0.5300	90,822
12 Jan 2023	0.4800	0.4900	0.4800	0.4900	0.4900	41,100
11 Jan 2023	0.4750	0.4800	0.4700	0.4800	0.4800	30,693
10 Jan 2023	0.4700	0.4750	0.4500	0.4500	0.4500	73,516
09 Jan 2023	0.4800	0.4800	0.4800	0.4800	0.4800	8,384
06 Jan 2023	0.4500	0.4800	0.4500	0.4800	0.4800	8,187
05 Jan 2023	0.4500	0.4600	0.4450	0.4500	0.4500	11,141
04 Jan 2023	0.4700	0.4700	0.4500	0.4500	0.4500	1,019
03 Jan 2023	0.4800	0.4800	0.4700	0.4700	0.4700	77,433
30 Dec 2022	0.4500	0.4750	0.4300	0.4750	0.4750	51,895
29 Dec 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
28 Dec 2022	0.4200	0.4800	0.4200	0.4300	0.4300	104,676
23 Dec 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
22 Dec 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,345
21 Dec 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
20 Dec 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
19 Dec 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
16 Dec 2022	0.4550	0.4650	0.4550	0.4650	0.4650	14
15 Dec 2022	0.4550	0.4550	0.4550	0.4550	0.4550	1
14 Dec 2022	0.4550	0.4550	0.4550	0.4550	0.4550	9,098
13 Dec 2022	0.4550	0.4550	0.4550	0.4550	0.4550	2,000
12 Dec 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
09 Dec 2022	0.4350	0.4550	0.4350	0.4550	0.4550	46,783
08 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
07 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
06 Dec 2022	0.4600	0.4600	0.4050	0.4050	0.4050	7,229
05 Dec 2022	0.4100	0.4500	0.4100	0.4500	0.4500	204,192
02 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Dec 2022	0.4050	0.4125	0.4000	0.4000	0.4000	8,360
30 Nov 2022	0.4450	0.4450	0.4000	0.4000	0.4000	58,699
29 Nov 2022	0.4175	0.4175	0.4175	0.4175	0.4175	-
28 Nov 2022	0.4150	0.4300	0.4100	0.4175	0.4175	14,908
25 Nov 2022	0.4250	0.4250	0.4150	0.4150	0.4150	4,794
24 Nov 2022	0.4400	0.4400	0.4350	0.4350	0.4350	10,000
23 Nov 2022	0.4050	0.4050	0.4000	0.4000	0.4000	53,333
22 Nov 2022	0.4150	0.4150	0.4000	0.4000	0.4000	30,074
21 Nov 2022	0.4200	0.4200	0.4150	0.4150	0.4150	13,798
18 Nov 2022	0.4450	0.4450	0.4050	0.4050	0.4050	10,020
17 Nov 2022	0.4200	0.4200	0.3900	0.4050	0.4050	47,204
16 Nov 2022	0.3950	0.4150	0.3950	0.4150	0.4150	8,520
15 Nov 2022	0.4050	0.4100	0.4000	0.4050	0.4050	61,576
14 Nov 2022	0.4100	0.4100	0.4000	0.4050	0.4050	5,193
11 Nov 2022	0.4200	0.4200	0.4100	0.4100	0.4100	2,336
10 Nov 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
09 Nov 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
08 Nov 2022	0.4300	0.4300	0.4000	0.4050	0.4050	24,174
07 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	10,249
04 Nov 2022	0.4500	0.4500	0.4250	0.4250	0.4250	21,253
03 Nov 2022	0.4750	0.4750	0.4700	0.4750	0.4750	4,477
02 Nov 2022	0.4600	0.4750	0.4500	0.4750	0.4750	12,404
01 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
31 Oct 2022	0.4800	0.4800	0.4500	0.4500	0.4500	15,688
28 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,200
27 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	601
26 Oct 2022	0.4750	0.4800	0.4600	0.4600	0.4600	34,995
25 Oct 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
24 Oct 2022	0.4800	0.4800	0.4750	0.4750	0.4750	10,000
21 Oct 2022	0.4750	0.4750	0.4650	0.4700	0.4700	14,683
20 Oct 2022	0.4800	0.5000	0.4750	0.4800	0.4800	109,871
19 Oct 2022	0.4700	0.4800	0.4700	0.4800	0.4800	46,500
18 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
17 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	7,099
14 Oct 2022	0.4700	0.4750	0.4600	0.4600	0.4600	6,083
13 Oct 2022	0.4600	0.4700	0.4500	0.4700	0.4700	99,882
12 Oct 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
11 Oct 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
10 Oct 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
07 Oct 2022	0.4550	0.4550	0.4450	0.4550	0.4550	45,457
06 Oct 2022	0.4300	0.4700	0.4300	0.4550	0.4550	380,839
05 Oct 2022	0.4050	0.4200	0.3850	0.4200	0.4200	21,122
04 Oct 2022	0.4500	0.4500	0.4400	0.4400	0.4400	48,381
03 Oct 2022	0.4000	0.4000	0.3650	0.4000	0.4000	20,904
30 Sept 2022	0.4100	0.4100	0.4000	0.4000	0.4000	5,951
29 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	39,781
28 Sept 2022	0.4100	0.4100	0.3800	0.3800	0.3800	41,779
27 Sept 2022	0.3950	0.4100	0.3900	0.4100	0.4100	32,086
26 Sept 2022	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
23 Sept 2022	0.3600	0.3600	0.3500	0.3600	0.3600	24,639
21 Sept 2022	0.3600	0.3700	0.3550	0.3600	0.3600	169,006
20 Sept 2022	0.3750	0.3750	0.3700	0.3700	0.3700	50,000
19 Sept 2022	0.3800	0.3800	0.3750	0.3750	0.3750	22,035
16 Sept 2022	0.4150	0.4150	0.3850	0.3850	0.3850	18,349
15 Sept 2022	0.4150	0.4150	0.4150	0.4150	0.4150	22,505
14 Sept 2022	0.4000	0.4150	0.4000	0.4150	0.4150	7,578
13 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
12 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
09 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,250
08 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,220
07 Sept 2022	0.4000	0.4150	0.4000	0.4150	0.4150	30,347
06 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,746.61+370.51(+1.14%)

News that makes you smarter and richer... For free.

Etherstack plc (ESK.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,746.61
+370.51(+1.14%)