Ethernity Networks Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 1,711,333 |
| 2024-03-14 | 0.825 | 0.848 | 0.775 | 0.775 | 0.775 | 4,562,040 |
| 2024-03-13 | 0.775 | 0.850 | 0.750 | 0.825 | 0.825 | 7,739,049 |
| 2024-03-12 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 14,104,419 |
| 2024-03-11 | 0.875 | 0.900 | 0.750 | 0.775 | 0.775 | 13,858,597 |
| 2024-03-08 | 0.850 | 0.900 | 0.800 | 0.875 | 0.875 | 13,650,342 |
| 2024-03-07 | 0.875 | 0.900 | 0.800 | 0.850 | 0.850 | 7,875,451 |
| 2024-03-06 | 0.875 | 0.950 | 0.850 | 0.875 | 0.875 | 10,906,577 |
| 2024-03-05 | 0.875 | 0.950 | 0.850 | 0.875 | 0.875 | 11,668,776 |
| 2024-03-04 | 0.925 | 0.950 | 0.850 | 0.875 | 0.875 | 6,023,954 |
| 2024-03-01 | 0.875 | 0.950 | 0.850 | 0.925 | 0.925 | 11,145,042 |
| 2024-02-29 | 0.900 | 0.950 | 0.850 | 0.875 | 0.875 | 6,784,868 |
| 2024-02-28 | 0.925 | 0.950 | 0.886 | 0.900 | 0.900 | 9,085,083 |
| 2024-02-27 | 0.925 | 1.000 | 0.900 | 0.925 | 0.925 | 12,034,667 |
| 2024-02-26 | 0.950 | 1.000 | 0.900 | 0.925 | 0.925 | 5,519,009 |
| 2024-02-23 | 0.875 | 1.000 | 0.850 | 0.950 | 0.950 | 22,946,328 |
| 2024-02-22 | 0.975 | 1.000 | 0.850 | 0.875 | 0.875 | 25,465,013 |
| 2024-02-21 | 0.975 | 1.000 | 0.900 | 0.975 | 0.975 | 12,087,915 |
| 2024-02-20 | 0.950 | 1.100 | 0.900 | 0.975 | 0.975 | 18,217,120 |
| 2024-02-19 | 1.025 | 1.050 | 0.900 | 0.950 | 0.950 | 23,705,327 |
| 2024-02-16 | 1.000 | 1.100 | 0.950 | 1.025 | 1.025 | 31,424,481 |
| 2024-02-15 | 1.050 | 1.100 | 0.950 | 1.000 | 1.000 | 27,002,516 |
| 2024-02-14 | 1.025 | 1.150 | 1.000 | 1.050 | 1.050 | 15,869,209 |
| 2024-02-13 | 1.100 | 1.150 | 1.000 | 1.025 | 1.025 | 11,243,999 |
| 2024-02-12 | 1.050 | 1.200 | 1.000 | 1.100 | 1.100 | 23,359,723 |
| 2024-02-09 | 1.100 | 1.150 | 1.000 | 1.050 | 1.050 | 18,419,284 |
| 2024-02-08 | 1.050 | 1.200 | 1.000 | 1.100 | 1.100 | 39,476,772 |
| 2024-02-07 | 1.125 | 1.150 | 1.020 | 1.050 | 1.050 | 37,281,609 |
| 2024-02-06 | 1.150 | 1.250 | 1.000 | 1.150 | 1.150 | 43,070,763 |
| 2024-02-05 | 1.275 | 1.350 | 0.975 | 1.150 | 1.150 | 71,210,671 |
| 2024-02-02 | 1.190 | 1.385 | 1.190 | 1.240 | 1.240 | 46,885,099 |
| 2024-02-01 | 1.375 | 1.400 | 1.100 | 1.225 | 1.225 | 73,128,860 |
| 2024-01-31 | 1.725 | 2.000 | 1.300 | 1.400 | 1.400 | 130,006,276 |
| 2024-01-30 | 1.325 | 1.878 | 1.300 | 1.625 | 1.625 | 205,262,420 |
| 2024-01-29 | 1.200 | 1.500 | 1.150 | 1.325 | 1.325 | 59,507,975 |
| 2024-01-26 | 1.325 | 1.350 | 1.150 | 1.225 | 1.225 | 53,500,993 |
| 2024-01-25 | 1.450 | 1.500 | 1.250 | 1.325 | 1.325 | 61,585,829 |
| 2024-01-24 | 1.550 | 1.700 | 1.400 | 1.450 | 1.450 | 73,344,843 |
| 2024-01-23 | 1.225 | 1.850 | 1.200 | 1.525 | 1.525 | 218,794,644 |
| 2024-01-22 | 1.075 | 1.300 | 1.050 | 1.225 | 1.225 | 55,709,062 |
| 2024-01-19 | 1.125 | 1.128 | 1.050 | 1.075 | 1.075 | 16,039,033 |
| 2024-01-18 | 1.150 | 1.195 | 1.068 | 1.125 | 1.125 | 27,128,779 |
| 2024-01-17 | 1.200 | 1.250 | 1.088 | 1.175 | 1.175 | 33,871,053 |
| 2024-01-16 | 0.925 | 1.250 | 0.900 | 1.200 | 1.200 | 105,773,023 |
| 2024-01-15 | 0.975 | 1.000 | 0.900 | 0.925 | 0.925 | 4,927,844 |
| 2024-01-12 | 1.025 | 1.050 | 0.955 | 0.975 | 0.975 | 15,020,453 |
| 2024-01-11 | 1.025 | 1.200 | 0.960 | 1.025 | 1.025 | 43,195,179 |
| 2024-01-10 | 1.025 | 1.038 | 1.000 | 1.025 | 1.025 | 3,563,874 |
| 2024-01-09 | 1.025 | 1.100 | 1.000 | 1.035 | 1.035 | 5,769,244 |
| 2024-01-08 | 1.025 | 1.150 | 1.000 | 1.030 | 1.030 | 17,663,966 |
| 2024-01-05 | 0.925 | 1.200 | 0.800 | 1.050 | 1.050 | 54,496,688 |
| 2024-01-04 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 8,465,131 |
| 2024-01-03 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 9,106,652 |
| 2024-01-02 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 9,774,982 |
| 2023-12-29 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 3,364,691 |
| 2023-12-28 | 0.950 | 0.954 | 0.900 | 0.925 | 0.925 | 6,541,312 |
| 2023-12-27 | 0.950 | 1.000 | 0.925 | 0.950 | 0.950 | 2,660,604 |
| 2023-12-22 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 5,391,842 |
| 2023-12-21 | 1.025 | 1.025 | 0.830 | 0.950 | 0.950 | 12,298,020 |
| 2023-12-20 | 1.050 | 1.100 | 0.950 | 1.025 | 1.025 | 18,162,717 |
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.