Excite Technology Services Limited (EXT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0090	0.0090	0.0080	0.0090	0.0090	219,064
16 May 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,643,286
15 May 2024	0.0090	0.0100	0.0090	0.0090	0.0090	4,697,229
14 May 2024	-	-	-	-	-	-
13 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	10,186
10 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,338,975
09 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	9,082,869
08 May 2024	0.0110	0.0110	0.0100	0.0110	0.0110	3,643,936
07 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	305,338
06 May 2024	0.0100	0.0110	0.0100	0.0100	0.0100	3,615,873
03 May 2024	0.0100	0.0100	0.0100	0.0105	0.0105	1,162,189
02 May 2024	0.0100	0.0110	0.0100	0.0100	0.0100	750,541
01 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	743,132
30 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,677,544
29 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	58,925
26 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,466,726
24 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	153,271
23 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,981,266
22 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	750,944
19 Apr 2024	0.0110	0.0110	0.0090	0.0110	0.0110	3,386,352
18 Apr 2024	0.0120	0.0120	0.0100	0.0110	0.0110	744,615
17 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	1,540,230
16 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	3,223,501
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	385,019
12 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,060,982
11 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,915,417
10 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	517,214
09 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,905,548
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,651,781
04 Apr 2024	0.0120	0.0120	0.0090	0.0100	0.0100	13,666,060
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0090	0.0120	0.0090	0.0120	0.0120	24,054,100
25 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,660,396
22 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	26,239
21 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	459,549
20 Mar 2024	0.0080	0.0090	0.0070	0.0070	0.0070	191,170
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,990,835
18 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	513,339
15 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,577,296
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	70,000
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	375,000
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	173
11 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	839,613
08 Mar 2024	0.0070	0.0090	0.0070	0.0090	0.0090	2,039,447
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	4,379,872
05 Mar 2024	0.0070	0.0080	0.0060	0.0080	0.0080	1,180,851
04 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	161,001
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	137
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	161,886
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	64,356
27 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,727,550
26 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	52,694
23 Feb 2024	0.0080	0.0090	0.0070	0.0080	0.0080	1,869,081
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	285,967
21 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,495
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,066,477
19 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	101,396
16 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,423,714
15 Feb 2024	0.0070	0.0090	0.0070	0.0090	0.0090	2,449,009
14 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	297,982
13 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	3,050,012
12 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	26,953
09 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	5,495,625
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,125
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	219,959
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,812,410
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	704,769
31 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	190,000
30 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	700,063
29 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	707,040
25 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	5,931,854
24 Jan 2024	0.0090	0.0090	0.0070	0.0080	0.0080	2,736,203
23 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	855,830
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,097,481
16 Jan 2024	0.0080	0.0090	0.0070	0.0080	0.0080	1,137,118
15 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	609,756
12 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	315,000
11 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,300,000
10 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	582,005
09 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	330,330
08 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	814,378
05 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	94,784
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,000
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	374,957
28 Dec 2023	0.0090	0.0090	0.0070	0.0070	0.0070	496,539
27 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	958,185
22 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,000
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,804.12+2,263.37(+2.32%)

Excite Technology Services Limited (EXT.AX)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,804.12
+2,263.37(+2.32%)