Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.350	2.500	2.000	2.100	2.100	2,729,962
2023-06-29	2.000	2.600	1.960	2.550	2.550	6,916,658
2023-06-28	1.850	2.300	1.800	2.080	2.080	2,904,829
2023-06-27	2.550	2.600	1.825	1.850	1.850	1,695,540
2023-06-26	2.550	2.550	2.550	2.550	2.550	0
2023-06-23	2.500	2.600	2.500	2.550	2.550	602,561
2023-06-22	2.550	2.600	2.420	2.500	2.500	337,683
2023-06-21	2.550	2.600	2.544	2.550	2.550	78,125
2023-06-20	2.550	2.550	2.420	2.550	2.550	470,022
2023-06-19	2.700	2.800	2.515	2.600	2.600	417,021
2023-06-16	2.700	2.800	2.621	2.700	2.700	1,062,570
2023-06-15	2.700	2.800	2.630	2.700	2.700	219,483
2023-06-14	2.701	2.701	2.620	2.700	2.700	145,356
2023-06-13	2.850	3.000	2.703	2.850	2.850	1,356,815
2023-06-12	2.850	3.000	2.700	2.850	2.850	467,254
2023-06-09	2.850	2.850	2.701	2.850	2.850	249,045
2023-06-08	2.750	2.850	2.700	2.850	2.850	28,876
2023-06-07	2.750	2.800	2.700	2.750	2.750	334,481
2023-06-06	2.750	2.795	2.700	2.750	2.750	511,126
2023-06-05	2.750	2.787	2.700	2.750	2.750	740,146
2023-06-02	2.750	2.800	2.725	2.750	2.750	120,033
2023-06-01	2.800	2.800	2.711	2.750	2.750	495,086
2023-05-31	2.850	2.850	2.700	2.850	2.850	16,414
2023-05-30	2.850	2.850	2.700	2.850	2.850	356,507
2023-05-26	2.850	2.950	2.850	2.850	2.850	3,953
2023-05-25	2.870	2.870	2.625	2.850	2.850	2,669,903
2023-05-24	2.900	2.900	2.800	2.900	2.900	152,723
2023-05-23	3.000	3.000	2.750	2.900	2.900	721,137
2023-05-22	3.250	3.300	2.920	3.000	3.000	847,594
2023-05-19	3.070	3.600	3.070	3.250	3.250	6,058,179
2023-05-18	2.925	3.074	2.900	3.000	3.000	662,254
2023-05-17	2.975	3.000	2.900	2.925	2.925	734,799
2023-05-16	2.950	3.000	2.900	2.975	2.975	989,134
2023-05-15	2.750	3.180	2.700	2.930	2.930	4,069,246
2023-05-12	2.961	2.961	2.650	2.800	2.800	5,425,602
2023-05-11	4.000	4.000	2.800	3.080	3.080	3,438,355
2023-05-10	6.250	6.250	6.050	6.250	6.250	186,694
2023-05-09	6.250	6.250	6.050	6.250	6.250	65,157
2023-05-05	6.250	6.250	6.170	6.250	6.250	1,433
2023-05-04	6.250	6.250	6.000	6.250	6.250	15,005
2023-05-03	6.350	6.350	6.000	6.100	6.100	711,622
2023-05-02	6.750	6.800	6.520	6.720	6.720	30,303
2023-04-28	6.750	6.750	6.520	6.750	6.750	18,575
2023-04-27	6.750	6.800	6.550	6.750	6.750	29,367
2023-04-26	6.750	6.750	6.600	6.750	6.750	5,000
2023-04-25	6.660	6.950	6.660	6.750	6.750	131,636
2023-04-24	6.500	6.950	6.500	6.650	6.650	772,405
2023-04-21	6.250	6.800	6.210	6.400	6.400	708,474
2023-04-20	6.250	6.500	6.000	6.250	6.250	882,875
2023-04-19	6.250	6.475	6.080	6.250	6.250	1,050,104
2023-04-18	6.250	6.500	6.080	6.250	6.250	98,933
2023-04-17	6.250	6.300	6.110	6.300	6.300	314,751
2023-04-14	6.500	6.500	6.070	6.500	6.500	313,732
2023-04-13	6.550	6.800	6.200	6.500	6.500	250,666
2023-04-12	6.500	6.500	6.260	6.500	6.500	22,216
2023-04-11	6.250	6.570	6.000	6.500	6.500	1,475,641
2023-04-06	6.250	6.400	6.000	6.250	6.250	1,333,116
2023-04-05	6.250	6.250	6.050	6.250	6.250	201,817
2023-04-04	6.550	6.550	6.000	6.250	6.250	1,053,064
2023-04-03	6.600	6.600	6.400	6.550	6.550	32,193

← NewerPage 15 of 22 · 1,269 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.