Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.000	14.000	12.600	12.750	12.750	486,874
2022-07-14	14.250	14.250	14.000	14.250	14.250	14,182
2022-07-13	14.250	14.250	14.175	14.250	14.250	2,000
2022-07-12	14.750	15.000	14.000	15.000	15.000	64,732
2022-07-11	14.750	14.750	14.500	14.750	14.750	22,664
2022-07-08	15.000	15.000	14.700	15.000	15.000	6,000
2022-07-07	15.000	15.000	14.200	15.000	15.000	171,600
2022-07-06	15.250	15.500	15.005	15.500	15.500	56,238
2022-07-05	15.250	15.250	15.155	15.250	15.250	300
2022-07-04	15.500	15.500	15.500	15.500	15.500	509
2022-07-01	15.250	15.500	15.150	15.250	15.250	38,774
2022-06-30	15.500	15.500	15.010	15.250	15.250	26,785
2022-06-29	15.125	15.750	14.850	15.750	15.750	219,391
2022-06-28	16.000	16.000	14.700	15.125	15.125	438,537
2022-06-27	17.750	18.000	16.500	16.500	16.500	112,359
2022-06-24	17.750	17.750	17.540	17.750	17.750	3,485
2022-06-23	17.750	17.750	17.650	17.750	17.750	5,201
2022-06-22	17.750	17.750	17.750	17.750	17.750	0
2022-06-21	18.080	18.080	17.000	17.750	17.750	220,878
2022-06-20	18.500	18.500	18.080	18.500	18.500	25,693
2022-06-17	18.500	18.500	18.500	18.500	18.500	0
2022-06-16	18.500	18.500	18.000	18.500	18.500	9,170
2022-06-15	18.500	18.500	18.000	18.500	18.500	71,739
2022-06-14	18.500	18.780	18.000	18.500	18.500	32,917
2022-06-13	18.500	18.800	18.000	18.500	18.500	85,297
2022-06-10	18.250	18.390	17.515	18.250	18.250	72,778
2022-06-09	18.250	18.390	17.960	18.250	18.250	11,273
2022-06-08	18.250	19.000	17.950	18.250	18.250	37,289
2022-06-07	18.250	18.750	17.820	18.750	18.750	42,317
2022-06-06	18.000	18.400	17.500	18.250	18.250	122,260
2022-06-01	18.000	18.300	17.760	18.000	18.000	5,660
2022-05-31	18.000	18.250	17.750	18.000	18.000	63,149
2022-05-30	18.000	18.250	17.500	18.000	18.000	82,489
2022-05-27	17.750	18.000	17.680	18.000	18.000	21,701
2022-05-26	18.000	18.300	17.510	17.750	17.750	129,578
2022-05-25	18.000	18.300	17.850	18.000	18.000	36,730
2022-05-24	18.000	18.340	18.000	18.000	18.000	14,906
2022-05-23	18.000	18.350	18.000	18.000	18.000	10,414
2022-05-20	18.000	18.490	18.000	18.000	18.000	36,059
2022-05-19	18.250	18.500	18.000	18.000	18.000	140,331
2022-05-18	18.250	18.250	18.100	18.250	18.250	13,837
2022-05-17	18.250	18.400	18.250	18.250	18.250	3,330
2022-05-16	18.250	18.490	18.250	18.250	18.250	7,500
2022-05-13	18.250	18.300	18.050	18.250	18.250	35,084
2022-05-12	18.000	18.400	17.870	18.250	18.250	41,505
2022-05-11	17.850	18.150	17.850	18.000	18.000	96,266
2022-05-10	17.750	18.000	17.655	17.750	17.750	307,111
2022-05-09	18.750	18.875	17.260	17.750	17.750	161,359
2022-05-06	18.500	18.890	18.400	18.750	18.750	406,658
2022-05-05	18.250	18.500	18.010	18.500	18.500	55,168
2022-05-04	18.500	18.500	16.400	18.250	18.250	722,427
2022-05-03	20.710	20.710	17.500	18.000	18.000	1,177,269
2022-04-29	23.000	23.200	21.025	21.400	21.400	509,293
2022-04-28	23.250	23.250	23.075	23.250	23.250	1,966
2022-04-27	23.250	23.375	23.000	23.250	23.250	246,296
2022-04-26	23.000	23.500	23.000	23.250	23.250	43,663
2022-04-25	24.750	25.000	23.000	23.000	23.000	133,116
2022-04-22	24.750	24.790	24.500	24.750	24.750	153,394
2022-04-21	24.750	24.870	24.500	24.750	24.750	243,842
2022-04-20	24.750	24.900	24.600	24.750	24.750	358,126

← NewerPage 19 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.