Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.075	1.250	1.050	1.150	1.150	15,383,223
2023-12-15	1.075	1.200	0.900	1.075	1.075	17,153,070
2023-12-14	1.150	1.400	1.000	1.050	1.050	38,064,885
2023-12-13	1.175	1.200	1.100	1.150	1.150	8,229,048
2023-12-12	1.150	1.287	1.100	1.175	1.175	9,496,689
2023-12-11	1.150	1.400	1.100	1.150	1.150	17,464,196
2023-12-08	1.150	1.300	1.018	1.150	1.150	14,022,790
2023-12-07	1.375	1.400	1.120	1.150	1.150	14,736,387
2023-12-06	1.400	1.500	1.200	1.375	1.375	23,128,688
2023-12-05	2.050	2.100	1.300	1.400	1.400	54,175,674
2023-12-04	1.325	2.000	1.154	2.000	2.000	71,907,058
2023-12-01	1.575	1.600	1.200	1.325	1.325	59,252,016
2023-11-30	2.200	2.300	1.550	1.575	1.575	71,902,973
2023-11-29	0.775	2.500	0.700	2.310	2.310	156,134,316
2023-11-28	0.900	0.900	0.664	0.775	0.775	11,973,783
2023-11-27	0.950	1.000	0.900	0.925	0.925	1,591,091
2023-11-24	1.025	1.050	0.900	0.950	0.950	11,567,251
2023-11-23	1.125	1.200	1.000	1.070	1.070	2,820,156
2023-11-22	1.200	1.250	1.050	1.125	1.125	6,367,346
2023-11-21	1.175	1.250	1.151	1.200	1.200	6,953,837
2023-11-20	1.275	1.350	1.100	1.175	1.175	8,135,248
2023-11-17	1.450	1.485	1.200	1.340	1.340	6,958,914
2023-11-16	1.300	1.500	1.250	1.450	1.450	8,008,676
2023-11-15	1.375	1.400	1.200	1.300	1.300	5,678,941
2023-11-14	1.450	1.482	1.300	1.375	1.375	8,849,063
2023-11-13	1.475	1.544	1.286	1.450	1.450	17,775,937
2023-11-10	1.900	2.000	1.400	1.500	1.500	56,092,207
2023-11-09	2.800	2.900	2.300	2.450	2.450	13,448,856
2023-11-08	3.050	3.200	2.700	2.800	2.800	13,723,709
2023-11-07	3.300	3.400	2.850	3.050	3.050	16,624,584
2023-11-06	3.125	3.700	2.800	3.300	3.300	29,164,571
2023-11-03	3.350	3.850	3.040	3.040	3.040	36,699,746
2023-11-02	3.400	4.700	3.100	3.450	3.450	96,070,597
2023-11-01	1.750	3.400	1.500	3.200	3.200	85,253,167
2023-10-31	2.125	2.150	1.300	1.750	1.750	27,635,409
2023-10-30	2.600	2.700	1.600	2.120	2.120	68,272,148
2023-10-27	3.850	4.000	2.300	2.600	2.600	58,880,163
2023-10-26	2.225	3.800	2.200	3.770	3.770	135,888,458
2023-10-25	0.500	2.300	0.488	1.520	1.520	157,116,690
2023-10-24	0.250	0.540	0.200	0.500	0.500	6,550,687
2023-10-23	0.275	0.280	0.210	0.250	0.250	2,309,850
2023-10-20	0.350	0.394	0.214	0.275	0.275	2,387,412
2023-10-19	0.325	0.460	0.300	0.385	0.385	1,910,171
2023-10-18	0.325	0.400	0.277	0.325	0.325	831,000
2023-10-17	0.325	0.384	0.250	0.325	0.325	8,337,650
2023-10-16	0.700	0.700	0.308	0.325	0.325	4,194,089
2023-10-12	0.775	0.775	0.765	0.775	0.775	50,000
2023-10-11	0.800	0.800	0.750	0.775	0.775	620,331
2023-10-10	0.800	0.825	0.752	0.825	0.825	40,000
2023-10-09	0.800	0.820	0.800	0.800	0.800	412,814
2023-10-06	0.800	0.800	0.741	0.800	0.800	100,000
2023-10-05	0.850	0.900	0.700	0.800	0.800	159,569
2023-10-04	0.850	0.850	0.730	0.850	0.850	474,752
2023-10-03	1.000	1.100	0.800	0.850	0.850	1,042,126
2023-10-02	1.000	1.000	0.915	1.000	1.000	37,040
2023-09-29	1.000	1.020	0.915	1.000	1.000	601,672
2023-09-28	0.950	1.040	0.900	1.000	1.000	843,298
2023-09-27	1.100	1.100	0.900	0.950	0.950	1,075,487
2023-09-26	1.150	1.300	1.000	1.100	1.100	365,512
2023-09-25	0.900	1.300	0.900	1.150	1.150	3,887,298

← NewerPage 13 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.