Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.006	0.007	0.006	0.006	0.006	7,257,649
2023-01-06	0.007	0.007	0.006	0.006	0.006	26,098
2023-01-05	0.007	0.007	0.007	0.007	0.007	770,000
2023-01-04	0.007	0.007	0.007	0.007	0.007	491,428
2023-01-03	0.007	0.007	0.007	0.007	0.007	0
2022-12-30	0.007	0.007	0.007	0.007	0.007	0
2022-12-29	0.007	0.007	0.007	0.007	0.007	329,442
2022-12-28	0.007	0.007	0.007	0.007	0.007	1,659
2022-12-23	0.007	0.007	0.007	0.007	0.007	20,000
2022-12-22	0.008	0.008	0.008	0.008	0.008	96,933
2022-12-21	0.007	0.007	0.007	0.007	0.007	0
2022-12-20	0.007	0.007	0.007	0.007	0.007	3,519,999
2022-12-19	0.007	0.008	0.007	0.007	0.007	10,162,429
2022-12-16	0.006	0.007	0.006	0.007	0.007	3,608,000
2022-12-15	0.007	0.007	0.007	0.007	0.007	900,000
2022-12-14	0.006	0.006	0.006	0.006	0.006	0
2022-12-13	0.007	0.007	0.006	0.006	0.006	3,291,783
2022-12-12	0.006	0.006	0.006	0.006	0.006	3,729,479
2022-12-09	0.007	0.007	0.006	0.006	0.006	9,169,201
2022-12-08	0.006	0.007	0.006	0.006	0.006	192,038
2022-12-07	0.006	0.006	0.006	0.006	0.006	2,396,666
2022-12-06	0.006	0.006	0.006	0.006	0.006	1,001,659
2022-12-05	0.006	0.006	0.006	0.006	0.006	1,877,216
2022-12-02	0.006	0.006	0.006	0.006	0.006	0
2022-12-01	0.006	0.006	0.006	0.006	0.006	2,500,000
2022-11-30	0.006	0.006	0.006	0.006	0.006	8,116,831
2022-11-29	0.006	0.006	0.006	0.006	0.006	100,000
2022-11-28	0.006	0.006	0.006	0.006	0.006	0
2022-11-25	0.006	0.007	0.006	0.006	0.006	2,154,140
2022-11-24	0.006	0.006	0.005	0.006	0.006	7,051,625
2022-11-23	0.007	0.007	0.006	0.006	0.006	12,991,807
2022-11-22	0.007	0.007	0.006	0.007	0.007	1,105,308
2022-11-21	0.007	0.007	0.007	0.007	0.007	16,322,504
2022-11-18	0.008	0.008	0.008	0.008	0.008	1,286,262
2022-11-17	0.009	0.009	0.007	0.007	0.007	3,475,000
2022-11-16	0.007	0.009	0.007	0.008	0.008	22,118,078
2022-11-15	0.006	0.007	0.006	0.007	0.007	9,300,000
2022-11-14	0.006	0.006	0.006	0.006	0.006	5,489,553
2022-11-11	0.006	0.006	0.006	0.006	0.006	19,087,485
2022-11-10	0.004	0.005	0.004	0.005	0.005	22,835,403
2022-11-09	0.004	0.004	0.004	0.004	0.004	3,679,932
2022-11-08	0.004	0.004	0.004	0.004	0.004	4,848,349
2022-11-07	0.004	0.004	0.004	0.004	0.004	1,662
2022-11-04	0.004	0.004	0.004	0.004	0.004	12,153,819
2022-11-03	0.004	0.004	0.004	0.004	0.004	0
2022-11-02	0.004	0.004	0.003	0.004	0.004	310,490
2022-11-01	0.004	0.004	0.004	0.004	0.004	404,750
2022-10-31	0.004	0.004	0.004	0.004	0.004	150,000
2022-10-28	0.004	0.004	0.004	0.004	0.004	2,479,183
2022-10-27	0.004	0.004	0.004	0.004	0.004	1,270,817
2022-10-26	0.004	0.004	0.004	0.004	0.004	3,410
2022-10-25	0.004	0.004	0.004	0.004	0.004	1,195
2022-10-24	0.004	0.004	0.004	0.004	0.004	4,070,723
2022-10-21	0.004	0.004	0.004	0.004	0.004	0
2022-10-20	0.004	0.004	0.004	0.004	0.004	5,000
2022-10-19	0.005	0.005	0.004	0.004	0.004	4,742,733
2022-10-18	0.004	0.004	0.004	0.004	0.004	101,707
2022-10-17	0.005	0.005	0.005	0.005	0.005	1,229,000
2022-10-14	0.005	0.005	0.005	0.005	0.005	0
2022-10-13	0.005	0.005	0.005	0.005	0.005	5,611,583

← NewerPage 17 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.