Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.650	0.700	0.600	0.625	0.625	4,150,241
2024-06-11	0.675	0.750	0.600	0.650	0.650	10,692,727
2024-06-10	0.700	0.750	0.600	0.675	0.675	3,167,326
2024-06-07	0.675	0.750	0.650	0.700	0.700	4,453,774
2024-06-06	0.700	0.750	0.650	0.675	0.675	3,138,422
2024-06-05	0.675	0.714	0.650	0.700	0.700	6,792,560
2024-06-04	0.700	0.750	0.650	0.675	0.675	5,501,226
2024-06-03	0.700	0.727	0.675	0.700	0.700	2,014,840
2024-05-31	0.700	0.750	0.685	0.700	0.700	2,033,948
2024-05-30	0.725	0.800	0.650	0.700	0.700	4,822,514
2024-05-29	0.750	0.800	0.650	0.725	0.725	5,356,923
2024-05-28	0.750	0.800	0.713	0.750	0.750	1,939,923
2024-05-24	0.725	0.800	0.688	0.750	0.750	1,862,215
2024-05-23	0.725	0.800	0.660	0.730	0.730	1,846,096
2024-05-22	0.750	0.850	0.650	0.725	0.725	3,750,809
2024-05-21	0.750	0.850	0.650	0.750	0.750	3,835,388
2024-05-20	0.750	0.850	0.650	0.750	0.750	2,331,004
2024-05-17	0.700	0.850	0.600	0.750	0.750	7,980,804
2024-05-16	0.750	0.800	0.700	0.750	0.750	8,227,245
2024-05-15	0.750	0.800	0.723	0.750	0.750	2,536,649
2024-05-14	0.800	0.850	0.700	0.750	0.750	10,040,046
2024-05-13	0.800	0.850	0.750	0.800	0.800	2,607,216
2024-05-10	0.800	0.850	0.765	0.800	0.800	2,321,805
2024-05-09	0.800	0.850	0.750	0.800	0.800	1,317,697
2024-05-08	0.875	0.900	0.750	0.800	0.800	7,592,482
2024-05-07	0.900	0.950	0.850	0.875	0.875	4,129,307
2024-05-03	0.900	0.950	0.850	0.900	0.900	3,492,461
2024-05-02	0.900	0.950	0.850	0.900	0.900	4,096,438
2024-05-01	0.875	0.950	0.850	0.900	0.900	4,918,980
2024-04-30	0.800	0.900	0.750	0.875	0.875	6,671,264
2024-04-29	0.800	0.850	0.750	0.800	0.800	4,147,204
2024-04-26	0.800	0.850	0.750	0.800	0.800	7,747,214
2024-04-25	0.850	0.900	0.766	0.800	0.800	5,656,343
2024-04-24	0.850	0.900	0.811	0.850	0.850	2,463,833
2024-04-23	0.900	0.950	0.800	0.850	0.850	5,367,011
2024-04-22	0.900	0.950	0.856	0.900	0.900	8,137,605
2024-04-19	0.875	1.100	0.850	0.900	0.900	34,804,595
2024-04-18	0.950	1.000	0.850	0.875	0.875	8,800,080
2024-04-17	0.875	1.050	0.840	0.950	0.950	17,026,476
2024-04-16	0.975	1.000	0.850	0.875	0.875	9,880,748
2024-04-15	1.025	1.050	0.916	0.975	0.975	22,793,138
2024-04-12	1.075	1.150	0.950	1.025	1.025	21,088,985
2024-04-11	1.175	1.250	1.050	1.075	1.075	24,995,040
2024-04-10	1.000	1.300	0.980	1.175	1.175	55,902,864
2024-04-09	0.975	1.250	0.881	1.000	1.000	87,881,271
2024-04-08	0.700	1.050	0.650	0.975	0.975	35,997,518
2024-04-05	0.750	0.800	0.650	0.700	0.700	5,726,929
2024-04-04	0.775	0.800	0.700	0.750	0.750	3,993,942
2024-04-03	0.750	0.800	0.650	0.775	0.775	17,065,940
2024-04-02	0.725	0.800	0.700	0.750	0.750	11,415,975
2024-03-28	0.806	0.806	0.600	0.725	0.725	21,537,049
2024-03-27	0.725	0.800	0.660	0.675	0.675	4,164,580
2024-03-26	0.800	0.800	0.710	0.725	0.725	7,134,771
2024-03-25	0.775	0.850	0.750	0.800	0.800	2,448,906
2024-03-22	0.800	0.850	0.750	0.775	0.775	2,553,165
2024-03-21	0.775	0.850	0.750	0.800	0.800	9,263,965
2024-03-20	0.775	0.800	0.750	0.775	0.775	3,505,832
2024-03-19	0.775	0.800	0.750	0.775	0.775	3,266,842
2024-03-18	0.775	0.800	0.750	0.775	0.775	3,938,853
2024-03-15	0.775	0.800	0.750	0.775	0.775	1,711,333

← NewerPage 11 of 22 · 1,268 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.