Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.475	0.510	0.450	0.510	0.510	1,134,361
2024-09-04	0.475	0.499	0.450	0.475	0.475	2,961,208
2024-09-03	0.475	0.550	0.450	0.475	0.475	3,928,490
2024-09-02	0.525	0.530	0.450	0.475	0.475	4,621,758
2024-08-30	0.550	0.600	0.500	0.525	0.525	959,294
2024-08-29	0.550	0.560	0.525	0.550	0.550	1,270,152
2024-08-28	0.575	0.600	0.500	0.550	0.550	3,164,219
2024-08-27	0.575	0.600	0.550	0.575	0.575	1,501,364
2024-08-23	0.600	0.650	0.550	0.575	0.575	5,756,590
2024-08-22	0.525	0.650	0.500	0.600	0.600	10,851,927
2024-08-21	0.550	0.600	0.500	0.525	0.525	3,552,190
2024-08-20	0.575	0.600	0.511	0.550	0.550	1,343,803
2024-08-19	0.575	0.600	0.550	0.575	0.575	1,311,624
2024-08-16	0.575	0.600	0.551	0.575	0.575	1,116,728
2024-08-15	0.575	0.600	0.550	0.575	0.575	3,274,847
2024-08-14	0.575	0.600	0.550	0.575	0.575	482,890
2024-08-13	0.625	0.700	0.550	0.575	0.575	4,815,723
2024-08-12	0.550	0.600	0.500	0.550	0.550	5,177,273
2024-08-09	0.550	0.600	0.500	0.550	0.550	1,929,504
2024-08-08	0.575	0.600	0.500	0.550	0.550	4,876,003
2024-08-07	0.575	0.600	0.550	0.575	0.575	2,403,136
2024-08-06	0.600	0.650	0.550	0.575	0.575	1,667,105
2024-08-05	0.650	0.700	0.550	0.600	0.600	3,196,919
2024-08-02	0.675	0.700	0.600	0.650	0.650	2,811,621
2024-08-01	0.700	0.750	0.650	0.675	0.675	11,231,411
2024-07-31	0.600	0.750	0.550	0.700	0.700	22,057,648
2024-07-30	0.550	0.650	0.550	0.600	0.600	8,510,495
2024-07-29	0.550	0.604	0.500	0.550	0.550	6,193,365
2024-07-26	0.550	0.567	0.512	0.550	0.550	1,435,465
2024-07-25	0.550	0.600	0.500	0.550	0.550	3,343,930
2024-07-24	0.575	0.600	0.500	0.550	0.550	2,773,245
2024-07-23	0.575	0.650	0.500	0.575	0.575	2,454,513
2024-07-22	0.575	0.650	0.538	0.575	0.575	1,551,483
2024-07-19	0.575	0.650	0.500	0.575	0.575	1,502,133
2024-07-18	0.575	0.650	0.500	0.575	0.575	5,368,993
2024-07-17	0.625	0.700	0.500	0.575	0.575	13,595,154
2024-07-16	0.625	0.700	0.550	0.625	0.625	11,978,705
2024-07-15	0.650	0.706	0.550	0.625	0.625	5,253,623
2024-07-12	0.650	0.750	0.550	0.650	0.650	13,189,447
2024-07-11	0.675	0.745	0.650	0.700	0.700	7,387,618
2024-07-10	0.700	0.750	0.650	0.675	0.675	6,516,960
2024-07-09	0.675	0.750	0.650	0.700	0.700	13,416,321
2024-07-08	0.775	0.800	0.650	0.675	0.675	15,327,027
2024-07-05	0.800	0.850	0.750	0.775	0.775	4,536,221
2024-07-04	0.800	0.850	0.750	0.800	0.800	2,958,479
2024-07-03	0.825	0.850	0.750	0.800	0.800	4,392,189
2024-07-02	0.850	0.850	0.800	0.825	0.825	3,035,983
2024-07-01	0.900	0.950	0.800	0.840	0.840	21,946,482
2024-06-28	0.875	1.400	0.850	0.970	0.970	124,481,935
2024-06-27	0.700	0.800	0.633	0.725	0.725	5,388,266
2024-06-26	0.750	0.800	0.665	0.700	0.700	4,123,820
2024-06-25	0.775	0.813	0.700	0.750	0.750	961,218
2024-06-24	0.725	0.850	0.700	0.775	0.775	15,735,756
2024-06-21	0.625	0.850	0.600	0.725	0.725	13,920,114
2024-06-20	0.700	0.750	0.550	0.625	0.625	3,137,344
2024-06-19	0.650	0.900	0.650	0.700	0.700	28,737,721
2024-06-18	0.525	0.700	0.500	0.650	0.650	18,741,600
2024-06-17	0.550	0.550	0.510	0.525	0.525	3,298,091
2024-06-14	0.575	0.600	0.500	0.550	0.550	5,351,559
2024-06-13	0.625	0.650	0.550	0.575	0.575	6,376,273

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.