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

0.3950

+0.0300

(+8.22%)

As of 03:07PM AEST. Market open.

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	0.3950	0.4000	0.3900	0.3950	0.3950	30,225
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	-
05 Sept 2022	0.4250	0.4250	0.3500	0.3800	0.3800	46,737
02 Sept 2022	0.4450	0.4450	0.4450	0.4450	0.4450	399
01 Sept 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
31 Aug 2022	0.4300	0.4400	0.4300	0.4300	0.4300	52,932
30 Aug 2022	0.4400	0.4400	0.4100	0.4100	0.4100	19,224
29 Aug 2022	0.4250	0.4500	0.4250	0.4400	0.4400	6,614
26 Aug 2022	0.4450	0.4700	0.4250	0.4250	0.4250	72,328
25 Aug 2022	0.4350	0.4400	0.4350	0.4400	0.4400	42,958
24 Aug 2022	0.3900	0.4300	0.3900	0.4300	0.4300	222,319
23 Aug 2022	0.4300	0.4300	0.4050	0.4050	0.4050	15,833
22 Aug 2022	0.4350	0.4350	0.4000	0.4250	0.4250	24,976
19 Aug 2022	0.4250	0.4250	0.4050	0.4250	0.4250	26,698
18 Aug 2022	0.4300	0.4300	0.4100	0.4200	0.4200	14,500
17 Aug 2022	0.4150	0.4300	0.4100	0.4300	0.4300	66,354
16 Aug 2022	0.4000	0.4100	0.4000	0.4100	0.4100	28,007
15 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	15,244
12 Aug 2022	0.4000	0.4000	0.3900	0.3900	0.3900	3,735
11 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	100
10 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	13,707
09 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	4,042
08 Aug 2022	0.4100	0.4100	0.3950	0.4100	0.4100	31,859
05 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	13,214
04 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	5,545
03 Aug 2022	0.4100	0.4100	0.4050	0.4050	0.4050	4,582
02 Aug 2022	0.3750	0.4100	0.3750	0.4100	0.4100	81,330
01 Aug 2022	0.3950	0.4000	0.3750	0.3750	0.3750	54,750
29 July 2022	0.3750	0.3850	0.3600	0.3850	0.3850	12,971
28 July 2022	0.3700	0.3900	0.3650	0.3650	0.3650	57,951
27 July 2022	0.3350	0.3600	0.3350	0.3600	0.3600	64,189
26 July 2022	0.3350	0.3575	0.3350	0.3400	0.3400	26,419
25 July 2022	0.3400	0.3400	0.3350	0.3350	0.3350	20,000
22 July 2022	0.3800	0.3800	0.3400	0.3400	0.3400	152,166
21 July 2022	0.3750	0.3750	0.3550	0.3750	0.3750	21,065
20 July 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
19 July 2022	0.3750	0.3750	0.3750	0.3750	0.3750	5,160
18 July 2022	0.3750	0.3750	0.3700	0.3700	0.3700	1,495
15 July 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,600
14 July 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 July 2022	0.3850	0.3850	0.3550	0.3700	0.3700	30,854
12 July 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 July 2022	0.3650	0.3750	0.3650	0.3700	0.3700	31,843
08 July 2022	0.3750	0.3750	0.3500	0.3500	0.3500	14,148
07 July 2022	0.3600	0.3650	0.3450	0.3650	0.3650	40,978
06 July 2022	0.3800	0.3800	0.3400	0.3500	0.3500	112,131
05 July 2022	0.3900	0.3900	0.3900	0.3900	0.3900	80
04 July 2022	0.4150	0.4150	0.4150	0.4150	0.4150	58
01 July 2022	0.4100	0.4100	0.4100	0.4100	0.4100	10,436
30 June 2022	0.4000	0.4100	0.3800	0.4100	0.4100	93,522
29 June 2022	0.3650	0.3950	0.3650	0.3950	0.3950	90,531
28 June 2022	0.3800	0.3950	0.3150	0.3900	0.3900	196,462
27 June 2022	0.4150	0.4150	0.3800	0.3800	0.3800	54,933
24 June 2022	0.4100	0.4100	0.3900	0.4100	0.4100	16,453
23 June 2022	0.4200	0.4200	0.3900	0.4000	0.4000	25,686
22 June 2022	0.4200	0.4300	0.4200	0.4200	0.4200	27,232
21 June 2022	0.4400	0.4400	0.3950	0.3950	0.3950	1,468
20 June 2022	0.4400	0.4450	0.4200	0.4400	0.4400	37,607
17 June 2022	0.4100	0.4300	0.4100	0.4300	0.4300	21,000
16 June 2022	0.4300	0.4300	0.4300	0.4300	0.4300	26,563
15 June 2022	0.4000	0.4250	0.3800	0.4250	0.4250	51,601
14 June 2022	0.4500	0.4500	0.3800	0.4000	0.4000	107,587
10 June 2022	0.4500	0.4650	0.4200	0.4650	0.4650	13,709
09 June 2022	0.4550	0.4700	0.4450	0.4650	0.4650	40,000
08 June 2022	0.4600	0.4600	0.4500	0.4600	0.4600	2,100
07 June 2022	0.4450	0.4600	0.4450	0.4500	0.4500	18,318
06 June 2022	0.4600	0.4600	0.4400	0.4600	0.4600	157,640
03 June 2022	0.4750	0.4750	0.4400	0.4600	0.4600	81,062
02 June 2022	0.4200	0.4900	0.4200	0.4500	0.4500	230,003
01 June 2022	0.4275	0.4450	0.4275	0.4350	0.4350	18,330
31 May 2022	0.3900	0.4350	0.3900	0.4350	0.4350	77,015
30 May 2022	0.4100	0.4100	0.4000	0.4000	0.4000	15,503
27 May 2022	0.4250	0.4400	0.4000	0.4000	0.4000	99,014
26 May 2022	0.3800	0.4250	0.3750	0.4250	0.4250	56,104
25 May 2022	0.4050	0.4150	0.4050	0.4150	0.4150	15,816
24 May 2022	0.3800	0.3800	0.3800	0.3800	0.3800	8,159
23 May 2022	0.4300	0.4300	0.3900	0.3900	0.3900	76,884
20 May 2022	0.4050	0.4550	0.4050	0.4300	0.4300	154,558
19 May 2022	0.3950	0.4150	0.3950	0.4150	0.4150	51,181
18 May 2022	0.4150	0.4150	0.4000	0.4000	0.4000	2,000
17 May 2022	0.3950	0.4000	0.3825	0.3950	0.3950	60,819
16 May 2022	0.3950	0.3950	0.3700	0.3700	0.3700	111,854
13 May 2022	0.3800	0.3950	0.3750	0.3950	0.3950	27,237
12 May 2022	0.3600	0.3950	0.3600	0.3600	0.3600	6,720
11 May 2022	0.3950	0.4000	0.3900	0.3950	0.3950	76,107
10 May 2022	0.3800	0.3800	0.3500	0.3500	0.3500	15,889
09 May 2022	0.3900	0.3900	0.3800	0.3900	0.3900	33,017
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,685.80+18.30(+0.27%)

ASX 2006,488.00+18.60(+0.29%)

AUD/USD0.6481+0.0023(+0.36%)

OIL77.35+0.64(+0.83%)

GOLD1,638.60+5.20(+0.32%)

BTC-AUD30,861.15+1,640.28(+5.61%)

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

Etherstack plc (ESK.AX)

ALL ORDS
6,685.80
+18.30(+0.27%)

ASX 200
6,488.00
+18.60(+0.29%)

AUD/USD
0.6481
+0.0023(+0.36%)

OIL
77.35
+0.64(+0.83%)

GOLD
1,638.60
+5.20(+0.32%)

BTC-AUD
30,861.15
+1,640.28(+5.61%)