Excite Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.031	0.031	0.027	0.031	0.027	3,155,033
2022-01-24	0.032	0.032	0.031	0.031	0.027	1,494,218
2022-01-21	0.032	0.034	0.032	0.032	0.028	2,818,559
2022-01-20	0.033	0.034	0.032	0.033	0.029	4,225,262
2022-01-19	0.034	0.034	0.033	0.034	0.030	145,230
2022-01-18	0.034	0.035	0.034	0.034	0.030	582,348
2022-01-17	0.034	0.034	0.034	0.034	0.030	10,800
2022-01-14	0.036	0.036	0.034	0.035	0.031	2,551,407
2022-01-13	0.036	0.038	0.036	0.038	0.034	1,520,138
2022-01-12	0.036	0.036	0.035	0.035	0.031	384,787
2022-01-11	0.036	0.036	0.036	0.036	0.032	1
2022-01-10	0.036	0.036	0.036	0.036	0.032	440,174
2022-01-07	0.036	0.036	0.036	0.036	0.032	300,000
2022-01-06	0.036	0.037	0.034	0.037	0.033	812,561
2022-01-05	0.037	0.037	0.035	0.035	0.031	1,227,720
2022-01-04	0.036	0.037	0.036	0.037	0.033	649,334
2021-12-31	0.036	0.036	0.034	0.036	0.032	1,022,222
2021-12-30	0.037	0.037	0.036	0.037	0.033	197,134
2021-12-29	0.036	0.037	0.034	0.037	0.033	548,234
2021-12-24	0.033	0.033	0.033	0.033	0.029	30,000
2021-12-23	0.036	0.036	0.036	0.036	0.032	2
2021-12-22	0.037	0.037	0.034	0.036	0.032	21,852
2021-12-21	0.037	0.037	0.037	0.037	0.033	29,000
2021-12-20	0.035	0.038	0.034	0.038	0.034	1,104,800
2021-12-17	0.034	0.038	0.034	0.038	0.034	182,665
2021-12-16	0.035	0.037	0.034	0.037	0.033	662,977
2021-12-15	0.036	0.036	0.036	0.036	0.032	133,875
2021-12-14	0.040	0.040	0.040	0.040	0.035	12,451
2021-12-13	0.036	0.040	0.035	0.040	0.035	520,028
2021-12-10	0.036	0.036	0.035	0.035	0.031	501,345
2021-12-09	0.037	0.037	0.037	0.037	0.033	92,558
2021-12-08	0.038	0.041	0.035	0.041	0.036	317,615
2021-12-07	0.035	0.038	0.034	0.038	0.034	2,083,834
2021-12-06	0.037	0.037	0.033	0.034	0.030	1,631,709
2021-12-03	0.038	0.040	0.037	0.037	0.033	243,289
2021-12-02	0.041	0.041	0.041	0.041	0.036	45,700
2021-12-01	0.040	0.040	0.040	0.040	0.035	0
2021-11-30	0.038	0.040	0.037	0.040	0.035	1,431,210
2021-11-29	0.038	0.038	0.037	0.037	0.033	1,278,287
2021-11-26	0.042	0.042	0.040	0.040	0.035	522,375
2021-11-25	0.043	0.043	0.038	0.043	0.038	286,444
2021-11-24	0.041	0.044	0.041	0.044	0.039	1,095,000
2021-11-23	0.041	0.041	0.040	0.041	0.036	510,564
2021-11-22	0.040	0.043	0.040	0.043	0.038	1,342,946
2021-11-19	0.041	0.041	0.040	0.040	0.035	955,659
2021-11-18	0.042	0.044	0.037	0.041	0.036	4,333,575
2021-11-17	0.044	0.044	0.042	0.043	0.038	2,077,493
2021-11-16	0.047	0.047	0.044	0.045	0.040	350,918
2021-11-15	0.046	0.047	0.043	0.047	0.042	3,285,655
2021-11-12	0.040	0.047	0.040	0.046	0.041	14,608,844
2021-11-11	0.037	0.041	0.037	0.040	0.035	5,118,012
2021-11-10	0.037	0.037	0.037	0.037	0.033	81,689
2021-11-09	0.036	0.037	0.036	0.037	0.033	505,776
2021-11-08	0.037	0.037	0.036	0.036	0.032	137,102
2021-11-05	0.036	0.038	0.036	0.036	0.032	2,072,465
2021-11-04	0.035	0.037	0.035	0.036	0.032	1,972,907
2021-11-03	0.036	0.036	0.035	0.035	0.031	1,029,359
2021-11-02	0.036	0.037	0.036	0.036	0.032	1,740,214
2021-11-01	0.038	0.038	0.036	0.036	0.032	2,161,292
2021-10-29	0.036	0.038	0.035	0.037	0.033	2,512,936

← NewerPage 21 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.