Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Etherstack Plc (ESK)
Etherstack Plc (ESK) Historical

ESK Etherstack Plc

0.22

0.03 (15.79%)

20 Dec 2024 - Closed

Delayed by 20 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Etherstack Plc	ASX:ESK	Australian Stock Exchange	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.03	15.79%	0.22	0.22	0.24

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.22	0.195	0.195	93,808	04:00:02

Etherstack (ESK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	0.22	0.03	15.79%	0.195	0.22	93,808
19 Dec 2024	0.19	0.015	8.57%	0.185	0.19	23,900
18 Dec 2024	0.175	0.00	0.00%	0.175	0.175	12,000
17 Dec 2024	0.175	-0.015	-7.89%	0.175	0.175	7,000
16 Dec 2024	0.19	0.005	2.70%	0.19	0.19	3,000
13 Dec 2024	0.185	0.005	2.78%	0.175	0.185	303,577
12 Dec 2024	0.18	0.00	0.00%	0.18	0.18	3,529
11 Dec 2024	0.18	0.00	0.00%	0.18	0.18	0.00
10 Dec 2024	0.18	0.01	5.88%	0.18	0.18	90,000
09 Dec 2024	0.17	-0.01	-5.56%	0.17	0.17	200
06 Dec 2024	0.18	0.00	0.00%	0.18	0.18	33,566
05 Dec 2024	0.18	0.00	0.00%	0.18	0.185	15,303
04 Dec 2024	0.18	-0.02	-10.00%	0.18	0.20	42,474
03 Dec 2024	0.20	0.00	0.00%	0.18	0.20	14,400
02 Dec 2024	0.20	0.00	0.00%	0.20	0.20	20,000
29 Nov 2024	0.20	0.005	2.56%	0.18	0.20	42,258
28 Nov 2024	0.195	0.00	0.00%	0.195	0.195	0.00
27 Nov 2024	0.195	-0.005	-2.50%	0.185	0.195	200,367
26 Nov 2024	0.20	0.00	0.00%	0.20	0.20	0.00
25 Nov 2024	0.20	0.00	0.00%	0.19	0.20	132,521
22 Nov 2024	0.20	0.00	0.00%	0.20	0.20	0.00

Download more Etherstack Plc Historical Data

Etherstack Plc (ESK) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.18	0.22	0.175	0.184415	65,821	0.04	22.22%
1 Month	0.20	0.22	0.17	0.189798	59,817	0.02	10.00%
3 Months	0.185	0.22	0.17	0.189532	56,602	0.035	18.92%
6 Months	0.22	0.225	0.10	0.175936	66,514	0.00	0.00%
1 Year	0.29	0.33	0.10	0.191583	52,942	-0.07	-24.14%
3 Years	0.38	0.60	0.10	0.326172	44,939	-0.16	-42.11%
5 Years	0.20	3.70	0.10	0.888986	145,416	0.02	10.00%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions