Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.027	0.027	0.027	0.027	0.024	11,750
2022-04-21	0.027	0.027	0.027	0.027	0.024	91,135
2022-04-20	0.028	0.028	0.027	0.027	0.024	968,253
2022-04-19	0.028	0.029	0.028	0.028	0.025	809,661
2022-04-14	0.028	0.028	0.028	0.028	0.025	39,175
2022-04-13	0.028	0.028	0.028	0.028	0.025	560,500
2022-04-12	0.027	0.027	0.026	0.027	0.024	1,284,988
2022-04-11	0.026	0.026	0.026	0.026	0.023	110,000
2022-04-08	0.028	0.031	0.027	0.027	0.024	404,570
2022-04-07	0.026	0.027	0.026	0.027	0.024	43,230
2022-04-06	0.026	0.028	0.025	0.028	0.025	818,379
2022-04-05	0.027	0.028	0.027	0.028	0.025	261,000
2022-04-04	0.027	0.027	0.025	0.026	0.023	759,117
2022-04-01	0.027	0.027	0.027	0.027	0.024	46,035
2022-03-31	0.027	0.028	0.026	0.028	0.025	541,544
2022-03-30	0.024	0.028	0.024	0.028	0.025	1,080,709
2022-03-29	0.023	0.027	0.022	0.027	0.024	1,152,746
2022-03-28	0.026	0.026	0.022	0.026	0.023	6,029,213
2022-03-25	0.026	0.026	0.026	0.026	0.023	0
2022-03-24	0.027	0.027	0.025	0.026	0.023	476,523
2022-03-23	0.026	0.027	0.026	0.027	0.024	40,223
2022-03-22	0.028	0.028	0.028	0.028	0.025	0
2022-03-21	0.028	0.028	0.026	0.028	0.025	573,972
2022-03-18	0.027	0.027	0.026	0.026	0.023	27,386
2022-03-17	0.027	0.031	0.027	0.027	0.024	596,730
2022-03-16	0.025	0.025	0.025	0.025	0.022	166,205
2022-03-15	0.026	0.026	0.026	0.026	0.023	0
2022-03-14	0.026	0.026	0.026	0.026	0.023	59,526
2022-03-11	0.027	0.027	0.026	0.026	0.023	212,089
2022-03-10	0.028	0.028	0.027	0.027	0.024	94,250
2022-03-09	0.027	0.027	0.027	0.027	0.024	236,659
2022-03-08	0.029	0.029	0.029	0.029	0.026	43,067
2022-03-07	0.026	0.029	0.026	0.027	0.024	1,476,578
2022-03-04	0.029	0.029	0.026	0.026	0.023	732,402
2022-03-03	0.029	0.029	0.029	0.029	0.026	300,000
2022-03-02	0.029	0.029	0.026	0.029	0.026	480,759
2022-03-01	0.026	0.031	0.026	0.028	0.025	2,929,126
2022-02-28	0.026	0.026	0.025	0.026	0.023	35,676
2022-02-25	0.023	0.025	0.023	0.025	0.022	170,693
2022-02-24	0.023	0.025	0.023	0.023	0.020	690,225
2022-02-23	0.025	0.025	0.023	0.025	0.022	301,301
2022-02-22	0.025	0.025	0.024	0.024	0.021	654,953
2022-02-21	0.026	0.027	0.026	0.027	0.024	124,930
2022-02-18	0.026	0.026	0.026	0.026	0.023	350,033
2022-02-17	0.026	0.027	0.026	0.027	0.024	103,498
2022-02-16	0.026	0.027	0.026	0.027	0.024	266,970
2022-02-15	0.027	0.028	0.025	0.025	0.022	2,558,139
2022-02-14	0.027	0.027	0.027	0.027	0.024	83,948
2022-02-11	0.027	0.028	0.027	0.028	0.025	274,908
2022-02-10	0.027	0.027	0.027	0.027	0.024	0
2022-02-09	0.028	0.029	0.027	0.027	0.024	897,426
2022-02-08	0.028	0.028	0.028	0.028	0.025	277,240
2022-02-07	0.028	0.029	0.028	0.029	0.026	562,374
2022-02-04	0.028	0.028	0.027	0.027	0.024	110,266
2022-02-03	0.028	0.029	0.027	0.029	0.026	277,018
2022-02-02	0.028	0.028	0.028	0.028	0.025	2
2022-02-01	0.029	0.029	0.028	0.028	0.025	251,612
2022-01-31	0.029	0.029	0.029	0.029	0.026	39,615
2022-01-28	0.029	0.029	0.028	0.029	0.026	445,875
2022-01-27	0.031	0.031	0.029	0.029	0.026	673,294

← NewerPage 20 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.