Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.750	9.880	9.750	9.750	9.750	22,613
2023-01-05	9.500	9.840	9.500	9.750	9.750	68,990
2023-01-04	9.850	9.850	9.200	9.500	9.500	143,740
2023-01-03	9.610	10.400	9.610	10.250	10.250	65,784
2022-12-30	9.500	9.900	9.000	9.500	9.500	48,096
2022-12-29	9.250	9.800	9.100	9.500	9.500	144,801
2022-12-28	9.250	9.250	9.050	9.250	9.250	15,509
2022-12-23	9.500	9.500	9.000	9.250	9.250	31,526
2022-12-22	9.500	9.500	9.000	9.500	9.500	18,901
2022-12-21	9.500	9.500	8.975	9.500	9.500	40,000
2022-12-20	9.500	9.500	9.150	9.500	9.500	35,000
2022-12-19	9.250	9.670	9.125	9.500	9.500	93,131
2022-12-16	9.400	9.590	9.250	9.250	9.250	39,535
2022-12-15	9.610	9.610	9.400	9.400	9.400	165,000
2022-12-14	9.750	9.860	9.750	9.750	9.750	29,146
2022-12-13	9.750	9.750	9.750	9.750	9.750	0
2022-12-12	9.750	9.825	9.750	9.750	9.750	350
2022-12-09	9.750	9.890	9.610	9.750	9.750	166,850
2022-12-08	10.000	10.080	9.722	9.750	9.750	161,937
2022-12-07	9.250	10.150	9.000	10.000	10.000	480,369
2022-12-06	10.000	10.150	9.115	9.250	9.250	390,241
2022-12-05	10.000	10.000	10.000	10.000	10.000	0
2022-12-02	9.850	10.050	9.850	10.000	10.000	82,060
2022-12-01	10.000	10.000	9.600	9.750	9.750	55,350
2022-11-30	10.290	10.290	9.710	10.250	10.250	56,009
2022-11-29	10.500	10.500	9.955	10.500	10.500	80,731
2022-11-28	9.750	10.700	9.500	10.500	10.500	290,784
2022-11-25	9.750	9.750	9.750	9.750	9.750	0
2022-11-24	9.750	9.820	9.500	9.750	9.750	63,133
2022-11-23	9.900	9.900	9.500	9.750	9.750	80,848
2022-11-22	10.000	10.050	9.500	10.000	10.000	65,079
2022-11-21	10.500	10.500	9.800	10.000	10.000	91,065
2022-11-18	10.500	10.500	10.125	10.500	10.500	16,603
2022-11-17	10.500	10.500	10.100	10.500	10.500	38,078
2022-11-16	10.250	11.000	9.650	10.500	10.500	272,816
2022-11-15	9.400	9.800	9.210	9.400	9.400	73,908
2022-11-14	9.400	9.400	9.155	9.400	9.400	220,000
2022-11-11	10.050	10.050	9.200	9.400	9.400	322,158
2022-11-10	10.500	11.000	10.050	10.500	10.500	19,065
2022-11-09	10.500	10.550	10.000	10.500	10.500	7,115
2022-11-08	10.500	10.500	10.000	10.500	10.500	10
2022-11-07	10.700	10.700	10.050	10.500	10.500	116,185
2022-11-04	10.500	10.700	10.500	10.500	10.500	355
2022-11-03	10.750	11.000	10.010	10.500	10.500	76,950
2022-11-02	10.750	10.950	10.288	10.750	10.750	82,197
2022-11-01	10.750	10.750	10.300	10.750	10.750	7,500
2022-10-31	10.750	10.950	10.300	10.750	10.750	3,993
2022-10-28	10.750	11.500	10.750	10.750	10.750	100
2022-10-27	10.750	11.500	10.300	10.750	10.750	6,950
2022-10-26	10.750	10.950	10.288	10.750	10.750	15,000
2022-10-25	10.750	11.500	10.260	10.750	10.750	10,090
2022-10-24	10.500	11.200	10.000	10.750	10.750	290,093
2022-10-21	10.500	11.000	10.500	10.500	10.500	500
2022-10-20	10.250	10.990	10.150	10.500	10.500	60,765
2022-10-19	10.500	10.500	10.010	10.200	10.200	223,056
2022-10-18	11.000	11.000	10.510	11.000	11.000	15,000
2022-10-17	11.250	11.250	10.500	11.000	11.000	52,346
2022-10-14	11.250	11.280	11.005	11.250	11.250	4,752
2022-10-13	11.250	11.250	11.250	11.250	11.250	0
2022-10-12	11.250	11.490	11.250	11.250	11.250	22,615

← NewerPage 17 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.