Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.950	0.980	0.830	0.850	0.850	3,660,888
2023-09-21	1.000	1.000	0.915	0.950	0.950	215,000
2023-09-20	1.050	1.100	1.000	1.050	1.050	806,080
2023-09-19	1.050	1.100	1.000	1.050	1.050	150,381
2023-09-18	1.200	1.300	1.000	1.050	1.050	1,604,370
2023-09-15	1.200	1.200	1.200	1.200	1.200	0
2023-09-14	1.200	1.245	1.200	1.200	1.200	39,839
2023-09-13	1.300	1.300	1.080	1.200	1.200	2,669,734
2023-09-12	1.350	1.400	1.221	1.350	1.350	184,073
2023-09-11	1.350	1.359	1.300	1.350	1.350	1,215,000
2023-09-08	1.350	1.350	1.300	1.350	1.350	4,820,286
2023-09-07	1.350	1.400	1.200	1.350	1.350	250,338
2023-09-06	1.350	1.399	1.300	1.350	1.350	103,440
2023-09-05	1.350	1.350	1.300	1.350	1.350	99,496
2023-09-04	1.400	1.460	1.300	1.400	1.400	197,934
2023-09-01	1.400	1.500	1.300	1.400	1.400	3,102,069
2023-08-31	1.500	1.500	1.325	1.400	1.400	648,280
2023-08-30	1.525	1.525	1.500	1.525	1.525	10,400
2023-08-29	1.525	1.525	1.460	1.525	1.525	352,367
2023-08-25	1.550	1.556	1.500	1.525	1.525	111,677
2023-08-24	1.550	1.600	1.500	1.550	1.550	99,166
2023-08-23	1.550	1.587	1.520	1.550	1.550	1,089,830
2023-08-22	1.575	1.600	1.400	1.550	1.550	151,500
2023-08-21	1.575	1.575	1.575	1.575	1.575	0
2023-08-18	1.575	1.627	1.500	1.500	1.500	474,523
2023-08-17	1.575	1.627	1.575	1.575	1.575	1,844
2023-08-16	1.575	1.650	1.500	1.575	1.575	663,731
2023-08-15	1.575	1.575	1.575	1.575	1.575	0
2023-08-14	1.575	1.632	1.500	1.575	1.575	102,122
2023-08-11	1.575	1.575	1.500	1.575	1.575	25,000
2023-08-10	1.575	1.575	1.575	1.575	1.575	31,952
2023-08-09	1.575	1.640	1.500	1.575	1.575	406,045
2023-08-08	1.600	1.669	1.575	1.575	1.575	43,678
2023-08-07	1.700	1.710	1.500	1.600	1.600	41,131
2023-08-04	1.700	1.700	1.600	1.700	1.700	338
2023-08-03	1.750	1.750	1.520	1.750	1.750	36,106
2023-08-02	1.750	1.900	1.600	1.750	1.750	481,591
2023-08-01	1.750	1.750	1.720	1.750	1.750	20,595
2023-07-31	1.700	1.800	1.616	1.725	1.725	500,889
2023-07-28	1.700	1.700	1.700	1.700	1.700	0
2023-07-27	1.700	1.740	1.600	1.700	1.700	268,413
2023-07-26	1.750	1.760	1.600	1.700	1.700	187,665
2023-07-25	1.750	1.750	1.750	1.750	1.750	0
2023-07-24	1.750	1.800	1.700	1.750	1.750	111,128
2023-07-21	1.775	1.800	1.700	1.750	1.750	70,215
2023-07-20	1.850	1.900	1.700	1.775	1.775	1,135,176
2023-07-19	1.850	1.850	1.850	1.850	1.850	0
2023-07-18	1.850	1.850	1.700	1.850	1.850	899,234
2023-07-17	1.850	1.850	1.850	1.850	1.850	30,000
2023-07-14	1.900	2.000	1.800	1.850	1.850	132,897
2023-07-13	1.900	1.900	1.889	1.900	1.900	27,719
2023-07-12	1.950	1.978	1.900	1.900	1.900	62,639
2023-07-11	1.950	1.950	1.800	1.950	1.950	56,589
2023-07-10	1.980	1.980	1.900	1.950	1.950	122,101
2023-07-07	2.000	2.039	1.900	2.000	2.000	1,912,234
2023-07-06	2.050	2.100	1.900	2.000	2.000	296,085
2023-07-05	2.050	2.100	2.000	2.050	2.050	349,500
2023-07-04	2.050	2.100	2.000	2.050	2.050	39,049
2023-07-03	2.050	2.100	2.000	2.050	2.050	405,343
2023-06-30	2.350	2.500	2.000	2.100	2.100	2,729,962

← NewerPage 14 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.