Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.600	6.700	6.550	6.600	6.600	31,432
2023-03-30	6.700	6.700	6.250	6.600	6.600	145,125
2023-03-29	6.750	6.750	6.500	6.750	6.750	351,614
2023-03-28	6.850	6.850	6.610	6.850	6.850	120,000
2023-03-27	6.850	6.850	6.610	6.850	6.850	37,493
2023-03-24	6.750	6.850	6.500	6.850	6.850	240,653
2023-03-23	6.750	6.750	6.730	6.750	6.750	191,483
2023-03-22	6.800	6.800	6.750	6.750	6.750	10,000
2023-03-21	7.000	7.000	6.800	7.000	7.000	58,895
2023-03-20	6.900	7.000	6.600	7.000	7.000	108,358
2023-03-17	6.900	6.900	6.802	6.900	6.900	40,735
2023-03-16	6.900	6.900	6.800	6.900	6.900	7,025
2023-03-15	7.150	7.500	6.800	6.900	6.900	66,300
2023-03-14	7.150	7.150	6.500	7.150	7.150	366,492
2023-03-13	7.200	7.200	7.020	7.200	7.200	245,477
2023-03-10	7.350	7.500	7.000	7.500	7.500	64,141
2023-03-09	7.750	8.000	7.500	7.600	7.600	115,375
2023-03-08	7.750	8.000	7.500	7.750	7.750	133,876
2023-03-07	7.750	8.000	7.500	7.750	7.750	379,349
2023-03-06	7.250	8.000	7.200	7.750	7.750	4,480,105
2023-03-03	7.250	7.350	7.010	7.250	7.250	212,512
2023-03-02	7.355	7.355	7.005	7.250	7.250	296,792
2023-03-01	7.300	8.000	7.300	7.650	7.650	2,013,513
2023-02-28	6.701	7.495	6.701	7.250	7.250	379,705
2023-02-27	6.700	6.900	6.500	6.700	6.700	372,158
2023-02-24	6.750	6.900	6.400	6.660	6.660	1,049,493
2023-02-23	6.650	6.970	6.500	6.750	6.750	873,256
2023-02-22	6.850	7.000	6.560	6.650	6.650	524,375
2023-02-21	6.900	7.500	6.820	6.850	6.850	740,117
2023-02-20	7.040	7.040	6.500	6.900	6.900	309,469
2023-02-17	7.150	7.150	7.000	7.150	7.150	737,259
2023-02-16	7.250	7.500	7.000	7.250	7.250	53,984
2023-02-15	7.250	7.250	7.000	7.250	7.250	631,358
2023-02-14	7.250	7.250	7.100	7.250	7.250	4,000
2023-02-13	7.250	7.500	7.000	7.250	7.250	106,074
2023-02-10	7.250	7.250	7.000	7.250	7.250	262,857
2023-02-09	7.200	7.700	7.000	7.500	7.500	2,079,442
2023-02-08	7.200	7.200	6.900	7.200	7.200	69,873
2023-02-07	7.200	7.500	6.906	7.200	7.200	88,049
2023-02-06	7.250	7.500	6.800	7.080	7.080	112,241
2023-02-03	7.250	7.500	6.920	7.250	7.250	50,119
2023-02-02	7.250	7.500	7.000	7.250	7.250	111,475
2023-02-01	7.000	7.400	6.928	7.250	7.250	376,984
2023-01-31	7.000	7.000	6.840	7.000	7.000	239,360
2023-01-30	7.150	7.300	6.855	7.100	7.100	345,766
2023-01-27	7.300	7.300	7.000	7.150	7.150	32,933
2023-01-26	7.650	8.000	7.110	7.350	7.350	53,228
2023-01-25	7.650	7.650	7.300	7.650	7.650	14,351
2023-01-24	7.650	8.000	7.300	7.650	7.650	304,085
2023-01-23	7.350	7.690	7.200	7.650	7.650	637,442
2023-01-20	7.250	7.500	7.100	7.240	7.240	578,596
2023-01-19	7.050	7.420	6.900	7.250	7.250	938,726
2023-01-18	7.050	7.200	6.900	7.050	7.050	133,285
2023-01-17	7.250	7.500	6.500	7.050	7.050	2,668,413
2023-01-16	9.500	10.000	9.175	9.500	9.500	23,621
2023-01-13	9.600	9.600	9.100	9.500	9.500	204,173
2023-01-12	9.750	9.750	9.750	9.750	9.750	0
2023-01-11	9.750	9.750	9.600	9.750	9.750	103,572
2023-01-10	10.000	10.100	9.700	10.000	10.000	156,526
2023-01-09	9.750	10.000	9.500	9.750	9.750	157,897

← NewerPage 16 of 22 · 1,261 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.