Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.006	0.006	0.006	0.006	0.006	845,000
2023-09-22	0.006	0.006	0.006	0.006	0.006	960,610
2023-09-21	0.007	0.007	0.006	0.006	0.006	300,000
2023-09-20	0.006	0.006	0.006	0.006	0.006	22
2023-09-19	0.006	0.006	0.006	0.006	0.006	2
2023-09-18	0.007	0.007	0.007	0.007	0.007	2,095,000
2023-09-15	0.007	0.007	0.007	0.007	0.007	42,857
2023-09-14	0.007	0.007	0.007	0.007	0.007	71,400
2023-09-13	0.009	0.009	0.007	0.007	0.007	2,488,669
2023-09-12	0.008	0.009	0.008	0.009	0.009	2,205,619
2023-09-11	0.007	0.008	0.007	0.008	0.008	2,953,964
2023-09-08	0.006	0.008	0.006	0.008	0.008	1,825,087
2023-09-07	0.006	0.006	0.005	0.005	0.005	729,388
2023-09-06	0.007	0.007	0.007	0.007	0.007	0
2023-09-05	0.007	0.007	0.007	0.007	0.007	0
2023-09-04	0.007	0.007	0.007	0.007	0.007	12,057
2023-09-01	0.006	0.006	0.006	0.006	0.006	21,033
2023-08-31	0.006	0.006	0.006	0.006	0.006	0
2023-08-30	0.006	0.006	0.006	0.006	0.006	140,325
2023-08-29	0.005	0.007	0.005	0.006	0.006	503,861
2023-08-28	0.007	0.007	0.007	0.007	0.007	0
2023-08-25	0.007	0.007	0.007	0.007	0.007	0
2023-08-24	0.007	0.007	0.007	0.007	0.007	0
2023-08-23	0.006	0.007	0.006	0.007	0.007	338,557
2023-08-22	0.006	0.006	0.006	0.006	0.006	0
2023-08-21	0.006	0.006	0.006	0.006	0.006	0
2023-08-18	0.006	0.006	0.005	0.006	0.006	4,983,903
2023-08-17	0.006	0.006	0.006	0.006	0.006	99,084
2023-08-16	0.007	0.007	0.007	0.007	0.007	1,432,453
2023-08-15	0.007	0.007	0.007	0.007	0.007	0
2023-08-14	0.007	0.007	0.007	0.007	0.007	0
2023-08-11	0.007	0.007	0.007	0.007	0.007	0
2023-08-10	0.006	0.007	0.006	0.007	0.007	62
2023-08-09	0.007	0.007	0.006	0.006	0.006	350,024
2023-08-08	0.007	0.007	0.007	0.007	0.007	0
2023-08-07	0.007	0.007	0.007	0.007	0.007	2,002,243
2023-08-04	0.007	0.008	0.007	0.007	0.007	1,879,138
2023-08-03	0.006	0.006	0.006	0.006	0.006	0
2023-08-02	0.006	0.006	0.006	0.006	0.006	14,800
2023-08-01	0.006	0.007	0.006	0.007	0.007	171,839
2023-07-31	0.008	0.008	0.007	0.007	0.007	3,890,698
2023-07-28	0.008	0.008	0.007	0.007	0.007	2,466,098
2023-07-27	0.007	0.008	0.006	0.008	0.008	10,523,272
2023-07-26	0.006	0.007	0.006	0.007	0.007	2,059,982
2023-07-25	0.006	0.006	0.006	0.006	0.006	4,841,724
2023-07-24	0.005	0.006	0.005	0.006	0.006	13,867,063
2023-07-21	0.005	0.005	0.005	0.005	0.005	0
2023-07-20	0.005	0.005	0.005	0.005	0.005	0
2023-07-19	0.005	0.005	0.005	0.005	0.005	232,171
2023-07-18	0.005	0.005	0.005	0.005	0.005	115
2023-07-17	0.005	0.005	0.004	0.005	0.005	15,555,530
2023-07-14	0.005	0.006	0.005	0.006	0.006	1,000,111
2023-07-13	0.005	0.005	0.005	0.005	0.005	1,125,000
2023-07-12	0.005	0.005	0.005	0.005	0.005	0
2023-07-11	0.005	0.005	0.005	0.005	0.005	1
2023-07-10	0.005	0.006	0.005	0.006	0.006	2,661,839
2023-07-07	0.005	0.005	0.005	0.005	0.005	894
2023-07-06	0.005	0.006	0.005	0.006	0.006	703,616
2023-07-05	0.005	0.005	0.005	0.005	0.005	0
2023-07-04	0.005	0.005	0.005	0.005	0.005	300,000

← NewerPage 14 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.