Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.200	12.200	11.010	11.250	11.250	108,478
2022-10-10	12.500	12.900	12.200	12.500	12.500	1,869
2022-10-07	11.800	12.950	11.800	12.500	12.500	91,627
2022-10-06	11.500	12.000	11.250	11.500	11.500	14,644
2022-10-05	11.500	11.850	11.050	11.500	11.500	34,695
2022-10-04	11.500	11.850	11.500	11.500	11.500	408
2022-10-03	11.500	11.970	11.000	11.500	11.500	10,137
2022-09-30	11.500	11.500	11.150	11.500	11.500	11,579
2022-09-29	13.300	13.300	11.110	11.500	11.500	256,991
2022-09-28	14.000	14.000	13.000	13.500	13.500	76,675
2022-09-27	14.250	14.250	14.250	14.250	14.250	0
2022-09-26	14.250	14.250	14.125	14.250	14.250	94,394
2022-09-23	14.075	15.390	14.075	14.250	14.250	815,637
2022-09-22	14.750	15.000	13.500	13.500	13.500	1,781,256
2022-09-21	15.500	15.700	14.500	15.500	15.500	737,021
2022-09-20	13.320	16.000	13.320	15.500	15.500	2,777,223
2022-09-16	10.750	11.000	10.350	10.500	10.500	1,684
2022-09-15	10.750	11.500	10.200	10.750	10.750	4,517
2022-09-14	10.750	10.750	10.750	10.750	10.750	0
2022-09-13	10.750	11.500	10.000	10.750	10.750	402
2022-09-12	10.750	11.500	10.000	10.750	10.750	61,786
2022-09-09	10.750	11.150	10.750	10.750	10.750	3,700
2022-09-08	10.750	10.750	10.000	10.750	10.750	119
2022-09-07	11.250	11.550	10.000	10.750	10.750	292,159
2022-09-06	9.300	12.000	9.300	11.250	11.250	1,095,073
2022-09-05	9.250	9.400	9.100	9.250	9.250	64,060
2022-09-02	9.750	10.000	9.150	9.250	9.250	89,467
2022-09-01	10.750	10.900	8.356	9.750	9.750	1,945,945
2022-08-31	13.470	13.470	12.500	12.500	12.500	240,680
2022-08-30	12.500	13.990	11.600	13.500	13.500	1,059,013
2022-08-26	12.500	12.700	12.370	12.500	12.500	26,803
2022-08-25	12.500	12.500	12.375	12.500	12.500	24,336
2022-08-24	12.500	12.500	12.500	12.500	12.500	281,715
2022-08-23	12.500	12.990	12.500	12.500	12.500	26,900
2022-08-22	12.500	12.990	12.500	12.500	12.500	4,000
2022-08-19	13.000	13.100	12.227	12.500	12.500	117,990
2022-08-18	13.000	13.150	13.000	13.000	13.000	76
2022-08-17	13.250	13.500	12.550	13.000	13.000	30,249
2022-08-16	13.250	13.250	13.200	13.250	13.250	4,515
2022-08-15	13.250	13.250	13.100	13.250	13.250	13,686
2022-08-12	13.250	13.250	13.000	13.250	13.250	132,872
2022-08-11	13.750	13.750	13.000	13.750	13.750	12,907
2022-08-10	13.250	13.750	13.125	13.750	13.750	261,638
2022-08-09	13.250	13.250	13.050	13.250	13.250	74,726
2022-08-08	13.750	13.970	13.125	13.500	13.500	26,483
2022-08-05	14.000	14.000	13.375	13.750	13.750	64,135
2022-08-04	14.125	14.500	13.750	14.125	14.125	70,756
2022-08-03	13.750	14.370	13.600	14.125	14.125	451,545
2022-08-02	13.750	13.890	13.375	13.750	13.750	115,600
2022-08-01	13.500	13.900	13.375	13.750	13.750	9,337
2022-07-29	14.670	14.670	13.750	13.750	13.750	159,959
2022-07-28	15.000	15.000	14.660	15.000	15.000	27,563
2022-07-27	15.000	15.080	14.655	15.000	15.000	62,568
2022-07-26	15.200	15.200	14.550	15.000	15.000	1,038,343
2022-07-25	15.250	15.300	15.200	15.250	15.250	31,420
2022-07-22	16.250	16.500	15.250	15.250	15.250	68,572
2022-07-21	14.500	16.880	13.000	16.250	16.250	1,477,523
2022-07-20	12.025	14.800	11.655	14.500	14.500	1,608,241
2022-07-19	12.700	12.700	11.450	12.025	12.025	462,598
2022-07-18	12.750	13.000	12.750	12.750	12.750	891

← NewerPage 18 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.