Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.005	0.005	0.005	0.005	0.005	250,000
2023-06-30	0.005	0.006	0.005	0.006	0.006	203,749
2023-06-29	0.005	0.006	0.005	0.006	0.006	104,994
2023-06-28	0.005	0.006	0.005	0.006	0.006	708,351
2023-06-27	0.006	0.006	0.006	0.006	0.006	150,000
2023-06-26	0.005	0.006	0.005	0.006	0.006	1,777,649
2023-06-23	0.005	0.006	0.005	0.006	0.006	350,000
2023-06-22	0.006	0.006	0.005	0.006	0.006	1,702,889
2023-06-21	0.006	0.006	0.006	0.006	0.006	0
2023-06-20	0.006	0.006	0.006	0.006	0.006	574
2023-06-19	0.006	0.006	0.005	0.006	0.006	954,661
2023-06-16	0.006	0.006	0.006	0.006	0.006	250,000
2023-06-15	0.005	0.006	0.005	0.006	0.006	1,730,316
2023-06-14	0.005	0.006	0.005	0.006	0.006	3,213,610
2023-06-13	0.006	0.006	0.006	0.006	0.006	2,900,008
2023-06-09	0.007	0.007	0.007	0.007	0.007	0
2023-06-08	0.006	0.007	0.006	0.007	0.007	1,007,913
2023-06-07	0.006	0.007	0.006	0.007	0.007	1,888,931
2023-06-06	0.006	0.006	0.006	0.006	0.006	2,289,770
2023-06-05	0.005	0.007	0.005	0.007	0.007	844,515
2023-06-02	0.006	0.007	0.006	0.007	0.007	50,766
2023-06-01	0.006	0.007	0.006	0.007	0.007	1,715,585
2023-05-31	0.006	0.007	0.006	0.007	0.007	12,109,150
2023-05-30	0.006	0.007	0.006	0.007	0.007	2,430,386
2023-05-29	0.006	0.006	0.005	0.005	0.005	596,157
2023-05-26	0.006	0.006	0.006	0.006	0.006	4,262,308
2023-05-25	0.006	0.006	0.006	0.006	0.006	0
2023-05-24	0.006	0.006	0.006	0.006	0.006	1,350,000
2023-05-23	0.006	0.006	0.006	0.006	0.006	7,538,291
2023-05-22	0.006	0.006	0.006	0.006	0.006	453,940
2023-05-19	0.007	0.007	0.007	0.007	0.007	72
2023-05-18	0.007	0.007	0.007	0.007	0.007	0
2023-05-17	0.007	0.007	0.007	0.007	0.007	3,670,000
2023-05-16	0.007	0.007	0.007	0.007	0.007	400,000
2023-05-15	0.007	0.007	0.006	0.007	0.007	4,737,531
2023-05-12	0.007	0.007	0.006	0.007	0.007	1,878,944
2023-05-11	0.008	0.008	0.007	0.008	0.008	42,005,212
2023-05-10	0.006	0.006	0.006	0.006	0.006	0
2023-05-09	0.006	0.006	0.006	0.006	0.006	26,786
2023-05-08	0.007	0.007	0.007	0.007	0.007	0
2023-05-05	0.007	0.007	0.007	0.007	0.007	7,150
2023-05-04	0.006	0.007	0.006	0.007	0.007	3,450,035
2023-05-03	0.006	0.006	0.006	0.006	0.006	0
2023-05-02	0.007	0.007	0.006	0.006	0.006	400,000
2023-05-01	0.007	0.007	0.007	0.007	0.007	70,000
2023-04-28	0.007	0.007	0.007	0.007	0.007	3,210,963
2023-04-27	0.008	0.008	0.008	0.008	0.008	0
2023-04-26	0.008	0.008	0.008	0.008	0.008	500,000
2023-04-24	0.008	0.008	0.008	0.008	0.008	1,614,913
2023-04-21	0.007	0.008	0.007	0.008	0.008	7,906,000
2023-04-20	0.007	0.008	0.007	0.008	0.008	2,721,625
2023-04-19	0.008	0.008	0.008	0.008	0.008	725,375
2023-04-18	0.006	0.007	0.006	0.007	0.007	10,478,375
2023-04-17	0.006	0.007	0.006	0.007	0.007	353,158
2023-04-14	0.007	0.007	0.007	0.007	0.007	45,715
2023-04-13	0.007	0.007	0.007	0.007	0.007	0
2023-04-12	0.007	0.007	0.007	0.007	0.007	419,411
2023-04-11	0.007	0.007	0.006	0.006	0.006	146,919
2023-04-06	0.007	0.007	0.007	0.007	0.007	500
2023-04-05	0.007	0.007	0.007	0.007	0.007	500,163

← NewerPage 15 of 22 · 1,263 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.