Excite Technology Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.007	0.007	0.007	0.007	0.007	1,111,097
2023-12-19	0.007	0.007	0.006	0.007	0.007	820,031
2023-12-18	0.008	0.008	0.006	0.007	0.007	546,802
2023-12-15	0.008	0.008	0.008	0.008	0.008	0
2023-12-14	0.007	0.008	0.007	0.008	0.008	4,461,566
2023-12-13	0.007	0.007	0.006	0.007	0.007	929,666
2023-12-12	0.007	0.007	0.007	0.007	0.007	0
2023-12-11	0.007	0.007	0.007	0.007	0.007	37,077
2023-12-08	0.008	0.008	0.007	0.007	0.007	362,388
2023-12-07	0.008	0.008	0.008	0.008	0.008	0
2023-12-06	0.007	0.008	0.007	0.008	0.008	129,944
2023-12-05	0.008	0.008	0.008	0.008	0.008	10,617
2023-12-04	0.008	0.008	0.007	0.008	0.008	307,200
2023-12-01	0.008	0.009	0.007	0.009	0.009	3,102,908
2023-11-30	0.008	0.009	0.008	0.009	0.009	2,589,499
2023-11-29	0.007	0.008	0.007	0.008	0.008	13,105
2023-11-28	0.008	0.008	0.008	0.008	0.008	673,598
2023-11-27	0.007	0.008	0.007	0.008	0.008	342,023
2023-11-24	0.007	0.008	0.007	0.008	0.008	430,709
2023-11-23	0.008	0.008	0.008	0.008	0.008	909,231
2023-11-21	0.009	0.009	0.009	0.009	0.009	33,070
2023-11-20	0.010	0.010	0.009	0.010	0.010	498,926
2023-11-17	0.010	0.010	0.010	0.010	0.010	33,408
2023-11-16	0.010	0.010	0.010	0.010	0.010	55,625
2023-11-15	0.009	0.010	0.009	0.010	0.010	267,854
2023-11-14	0.010	0.010	0.010	0.010	0.010	982
2023-11-13	0.008	0.011	0.008	0.010	0.010	4,768,380
2023-11-10	0.008	0.008	0.007	0.008	0.008	2,606,175
2023-11-09	0.008	0.008	0.007	0.007	0.007	5,491,661
2023-11-08	0.007	0.008	0.007	0.008	0.008	4,668,179
2023-11-07	0.007	0.008	0.007	0.007	0.007	3,517,685
2023-11-06	0.007	0.007	0.007	0.007	0.007	10,091,990
2023-11-03	0.008	0.008	0.007	0.007	0.007	1,300,012
2023-11-02	0.007	0.007	0.007	0.007	0.007	1,971,697
2023-11-01	0.006	0.006	0.006	0.006	0.006	242,166
2023-10-31	0.007	0.008	0.007	0.008	0.008	4,646,117
2023-10-27	0.007	0.007	0.007	0.007	0.007	25,999
2023-10-26	0.007	0.007	0.007	0.007	0.007	324,284
2023-10-25	0.006	0.007	0.006	0.007	0.007	1,179,667
2023-10-24	0.006	0.006	0.006	0.006	0.006	1,129,005
2023-10-23	0.006	0.006	0.006	0.006	0.006	150,000
2023-10-20	0.006	0.006	0.006	0.006	0.006	0
2023-10-19	0.005	0.006	0.005	0.006	0.006	101,320
2023-10-18	0.006	0.006	0.006	0.006	0.006	1,786,922
2023-10-17	0.007	0.007	0.006	0.006	0.006	13,816
2023-10-16	0.007	0.007	0.007	0.007	0.007	0
2023-10-13	0.006	0.007	0.006	0.007	0.007	4,069,946
2023-10-12	0.006	0.006	0.006	0.006	0.006	0
2023-10-11	0.006	0.006	0.006	0.006	0.006	0
2023-10-10	0.006	0.006	0.006	0.006	0.006	50,000
2023-10-09	0.007	0.007	0.007	0.007	0.007	34,375
2023-10-06	0.006	0.007	0.006	0.007	0.007	1,483,998
2023-10-05	0.006	0.006	0.006	0.006	0.006	2,520,670
2023-10-04	0.005	0.006	0.005	0.006	0.006	760,948
2023-10-03	0.006	0.006	0.005	0.006	0.006	588,972
2023-10-02	0.005	0.007	0.005	0.007	0.007	26,285
2023-09-29	0.006	0.007	0.006	0.007	0.007	1,150,000
2023-09-28	0.006	0.006	0.006	0.006	0.006	0
2023-09-27	0.006	0.006	0.006	0.006	0.006	591,231
2023-09-26	0.006	0.006	0.006	0.006	0.006	1,140,000

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.