Australia markets close in 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.39500.40000.39000.39500.395030,225
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-
05 Sept 20220.42500.42500.35000.38000.380046,737
02 Sept 20220.44500.44500.44500.44500.4450399
01 Sept 20220.44000.44000.44000.44000.44002,000
31 Aug 20220.43000.44000.43000.43000.430052,932
30 Aug 20220.44000.44000.41000.41000.410019,224
29 Aug 20220.42500.45000.42500.44000.44006,614
26 Aug 20220.44500.47000.42500.42500.425072,328
25 Aug 20220.43500.44000.43500.44000.440042,958
24 Aug 20220.39000.43000.39000.43000.4300222,319
23 Aug 20220.43000.43000.40500.40500.405015,833
22 Aug 20220.43500.43500.40000.42500.425024,976
19 Aug 20220.42500.42500.40500.42500.425026,698
18 Aug 20220.43000.43000.41000.42000.420014,500
17 Aug 20220.41500.43000.41000.43000.430066,354
16 Aug 20220.40000.41000.40000.41000.410028,007
15 Aug 20220.41000.41000.41000.41000.410015,244
12 Aug 20220.40000.40000.39000.39000.39003,735
11 Aug 20220.39500.39500.39500.39500.3950100
10 Aug 20220.39500.39500.39500.39500.395013,707
09 Aug 20220.41000.41000.41000.41000.41004,042
08 Aug 20220.41000.41000.39500.41000.410031,859
05 Aug 20220.41000.41000.41000.41000.410013,214
04 Aug 20220.41000.41000.41000.41000.41005,545
03 Aug 20220.41000.41000.40500.40500.40504,582
02 Aug 20220.37500.41000.37500.41000.410081,330
01 Aug 20220.39500.40000.37500.37500.375054,750
29 July 20220.37500.38500.36000.38500.385012,971
28 July 20220.37000.39000.36500.36500.365057,951
27 July 20220.33500.36000.33500.36000.360064,189
26 July 20220.33500.35750.33500.34000.340026,419
25 July 20220.34000.34000.33500.33500.335020,000
22 July 20220.38000.38000.34000.34000.3400152,166
21 July 20220.37500.37500.35500.37500.375021,065
20 July 20220.37500.37500.37500.37500.3750-
19 July 20220.37500.37500.37500.37500.37505,160
18 July 20220.37500.37500.37000.37000.37001,495
15 July 20220.37000.37000.37000.37000.37001,600
14 July 20220.37000.37000.37000.37000.3700-
13 July 20220.38500.38500.35500.37000.370030,854
12 July 20220.37000.37000.37000.37000.3700-
11 July 20220.36500.37500.36500.37000.370031,843
08 July 20220.37500.37500.35000.35000.350014,148
07 July 20220.36000.36500.34500.36500.365040,978
06 July 20220.38000.38000.34000.35000.3500112,131
05 July 20220.39000.39000.39000.39000.390080
04 July 20220.41500.41500.41500.41500.415058
01 July 20220.41000.41000.41000.41000.410010,436
30 June 20220.40000.41000.38000.41000.410093,522
29 June 20220.36500.39500.36500.39500.395090,531
28 June 20220.38000.39500.31500.39000.3900196,462
27 June 20220.41500.41500.38000.38000.380054,933
24 June 20220.41000.41000.39000.41000.410016,453
23 June 20220.42000.42000.39000.40000.400025,686
22 June 20220.42000.43000.42000.42000.420027,232
21 June 20220.44000.44000.39500.39500.39501,468
20 June 20220.44000.44500.42000.44000.440037,607
17 June 20220.41000.43000.41000.43000.430021,000
16 June 20220.43000.43000.43000.43000.430026,563
15 June 20220.40000.42500.38000.42500.425051,601
14 June 20220.45000.45000.38000.40000.4000107,587
10 June 20220.45000.46500.42000.46500.465013,709
09 June 20220.45500.47000.44500.46500.465040,000
08 June 20220.46000.46000.45000.46000.46002,100
07 June 20220.44500.46000.44500.45000.450018,318
06 June 20220.46000.46000.44000.46000.4600157,640
03 June 20220.47500.47500.44000.46000.460081,062
02 June 20220.42000.49000.42000.45000.4500230,003
01 June 20220.42750.44500.42750.43500.435018,330
31 May 20220.39000.43500.39000.43500.435077,015
30 May 20220.41000.41000.40000.40000.400015,503
27 May 20220.42500.44000.40000.40000.400099,014
26 May 20220.38000.42500.37500.42500.425056,104
25 May 20220.40500.41500.40500.41500.415015,816
24 May 20220.38000.38000.38000.38000.38008,159
23 May 20220.43000.43000.39000.39000.390076,884
20 May 20220.40500.45500.40500.43000.4300154,558
19 May 20220.39500.41500.39500.41500.415051,181
18 May 20220.41500.41500.40000.40000.40002,000
17 May 20220.39500.40000.38250.39500.395060,819
16 May 20220.39500.39500.37000.37000.3700111,854
13 May 20220.38000.39500.37500.39500.395027,237
12 May 20220.36000.39500.36000.36000.36006,720
11 May 20220.39500.40000.39000.39500.395076,107
10 May 20220.38000.38000.35000.35000.350015,889
09 May 20220.39000.39000.38000.39000.390033,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...