Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.005	0.006	0.004	0.004	0.004	6,341,748
2022-10-11	0.005	0.005	0.005	0.005	0.005	10,294,053
2022-10-10	0.004	0.005	0.004	0.005	0.005	21,392,662
2022-10-07	0.004	0.004	0.003	0.003	0.003	2,585,688
2022-10-06	0.003	0.003	0.003	0.003	0.003	2,529,444
2022-10-05	0.003	0.004	0.003	0.004	0.004	3,630,537
2022-10-04	0.004	0.004	0.004	0.004	0.004	0
2022-10-03	0.004	0.004	0.004	0.004	0.004	0
2022-09-30	0.004	0.004	0.004	0.004	0.004	0
2022-09-29	0.004	0.004	0.004	0.004	0.004	0
2022-09-28	0.004	0.004	0.004	0.004	0.004	0
2022-09-27	0.004	0.004	0.004	0.004	0.004	150,000
2022-09-26	0.004	0.004	0.004	0.004	0.004	800,000
2022-09-23	0.004	0.004	0.004	0.004	0.004	4,000,000
2022-09-21	0.004	0.004	0.004	0.004	0.004	25,845
2022-09-20	0.004	0.004	0.004	0.004	0.004	0
2022-09-19	0.004	0.004	0.004	0.004	0.004	0
2022-09-16	0.004	0.004	0.004	0.004	0.004	0
2022-09-15	0.004	0.004	0.004	0.004	0.004	2,019,420
2022-09-14	0.004	0.004	0.004	0.004	0.004	0
2022-09-13	0.004	0.004	0.004	0.004	0.004	37,762
2022-09-12	0.004	0.004	0.004	0.004	0.004	4,488,888
2022-09-09	0.004	0.004	0.004	0.004	0.004	0
2022-09-08	0.005	0.005	0.004	0.004	0.004	43,325
2022-09-07	0.006	0.006	0.005	0.005	0.005	2,078,144
2022-09-06	0.005	0.006	0.005	0.006	0.006	3,457,530
2022-09-05	0.005	0.005	0.005	0.005	0.005	74,900
2022-09-02	0.005	0.005	0.005	0.005	0.005	3,378,395
2022-09-01	0.005	0.005	0.005	0.005	0.005	1,795,600
2022-08-31	0.005	0.005	0.005	0.005	0.005	300,000
2022-08-30	0.005	0.005	0.005	0.005	0.005	0
2022-08-29	0.005	0.005	0.005	0.005	0.005	0
2022-08-26	0.005	0.005	0.005	0.005	0.005	1,000
2022-08-25	0.006	0.006	0.006	0.006	0.006	0
2022-08-24	0.006	0.006	0.006	0.006	0.006	2,674,998
2022-08-23	0.007	0.007	0.006	0.006	0.006	490,437
2022-08-22	0.006	0.006	0.006	0.006	0.006	270,000
2022-08-19	0.006	0.006	0.006	0.006	0.006	0
2022-08-18	0.006	0.006	0.006	0.006	0.006	170,000
2022-08-17	0.006	0.006	0.006	0.006	0.006	0
2022-08-16	0.006	0.006	0.006	0.006	0.006	312,569
2022-08-15	0.006	0.006	0.006	0.006	0.006	0
2022-08-12	0.006	0.006	0.006	0.006	0.006	1,530,207
2022-08-11	0.006	0.006	0.006	0.006	0.006	0
2022-08-10	0.007	0.007	0.006	0.006	0.006	924,334
2022-08-09	0.006	0.007	0.005	0.005	0.005	319,493
2022-08-08	0.006	0.006	0.006	0.006	0.006	1,432,570
2022-08-05	0.006	0.006	0.006	0.006	0.006	1,702,920
2022-08-04	0.008	0.008	0.007	0.007	0.006	2,431,212
2022-08-03	0.007	0.008	0.007	0.008	0.007	2,761,348
2022-08-02	0.009	0.009	0.009	0.009	0.008	1,411,264
2022-08-01	0.011	0.011	0.009	0.009	0.008	1,596,688
2022-07-29	0.013	0.013	0.008	0.009	0.008	5,579,635
2022-07-28	0.012	0.014	0.012	0.012	0.011	841,507
2022-07-27	0.013	0.013	0.013	0.013	0.012	0
2022-07-26	0.009	0.018	0.009	0.015	0.013	2,778,584
2022-07-25	0.020	0.020	0.020	0.020	0.018	0
2022-07-22	0.020	0.020	0.020	0.020	0.018	0
2022-07-21	0.020	0.020	0.020	0.020	0.018	0
2022-07-20	0.020	0.020	0.020	0.020	0.018	0

← NewerPage 18 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.