Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.008	0.008	0.007	0.008	0.008	50,038,602
2025-11-10	0.008	0.008	0.007	0.008	0.008	68,512,602
2025-11-07	0.008	0.008	0.007	0.008	0.008	107,922,159
2025-11-06	0.010	0.010	0.007	0.008	0.008	863,216,006
2025-11-05	0.012	0.013	0.011	0.012	0.012	54,296,937
2025-11-04	0.012	0.013	0.011	0.012	0.012	74,205,766
2025-11-03	0.011	0.012	0.010	0.012	0.012	159,178,406
2025-10-31	0.012	0.012	0.010	0.011	0.011	202,801,080
2025-10-30	0.013	0.013	0.012	0.013	0.013	20,937,798
2025-10-29	0.013	0.013	0.012	0.013	0.013	51,424,325
2025-10-28	0.014	0.014	0.012	0.013	0.013	32,409,150
2025-10-27	0.013	0.015	0.012	0.014	0.014	191,695,109
2025-10-24	0.014	0.014	0.012	0.013	0.013	231,026,815
2025-10-23	0.016	0.016	0.013	0.014	0.014	325,621,268
2025-10-22	0.016	0.017	0.015	0.016	0.016	25,283,072
2025-10-21	0.017	0.017	0.015	0.016	0.016	117,109,906
2025-10-20	0.017	0.017	0.016	0.017	0.017	20,467,051
2025-10-17	0.017	0.017	0.016	0.017	0.017	8,524,205
2025-10-16	0.017	0.017	0.016	0.017	0.017	95,846,415
2025-10-15	0.017	0.017	0.016	0.017	0.017	30,852,847
2025-10-14	0.017	0.017	0.016	0.017	0.017	25,355,369
2025-10-13	0.017	0.017	0.016	0.017	0.017	32,800,371
2025-10-10	0.017	0.017	0.016	0.017	0.017	110,187,000
2025-10-09	0.016	0.020	0.015	0.020	0.020	436,544,906
2025-10-08	0.016	0.017	0.015	0.016	0.016	31,712,980
2025-10-07	0.016	0.017	0.014	0.017	0.017	135,288,406
2025-10-06	0.015	0.017	0.015	0.016	0.016	77,088,273
2025-10-03	0.015	0.016	0.014	0.015	0.015	17,604,075
2025-10-02	0.017	0.018	0.015	0.016	0.016	86,440,671
2025-10-01	0.018	0.019	0.016	0.017	0.017	33,407,948
2025-09-30	0.018	0.020	0.016	0.018	0.018	101,056,305
2025-09-29	0.016	0.019	0.015	0.017	0.017	139,526,703
2025-09-26	0.016	0.016	0.015	0.016	0.016	54,671,986
2025-09-25	0.018	0.019	0.015	0.015	0.015	106,599,886
2025-09-24	0.018	0.019	0.016	0.018	0.018	50,091,272
2025-09-23	0.018	0.019	0.016	0.018	0.018	51,295,238
2025-09-22	0.017	0.019	0.016	0.018	0.018	67,056,609
2025-09-19	0.016	0.019	0.016	0.017	0.017	56,936,456
2025-09-18	0.016	0.021	0.015	0.016	0.016	423,764,380
2025-09-17	0.016	0.016	0.015	0.016	0.016	11,685,545
2025-09-16	0.016	0.016	0.015	0.016	0.016	58,827,090
2025-09-15	0.016	0.016	0.015	0.016	0.016	25,128,490
2025-09-12	0.016	0.016	0.015	0.016	0.016	12,061,379
2025-09-11	0.016	0.016	0.015	0.016	0.016	37,428,573
2025-09-10	0.016	0.017	0.014	0.016	0.016	64,682,053
2025-09-09	0.016	0.017	0.015	0.016	0.016	3,411,952
2025-09-08	0.016	0.017	0.015	0.016	0.016	6,470,896
2025-09-05	0.016	0.017	0.015	0.016	0.016	33,849,967
2025-09-04	0.016	0.017	0.015	0.016	0.016	47,214,547
2025-09-03	0.017	0.018	0.015	0.016	0.016	157,963,984
2025-09-02	0.017	0.017	0.016	0.017	0.017	10,804,190
2025-09-01	0.017	0.018	0.016	0.017	0.017	14,759,620
2025-08-29	0.017	0.017	0.016	0.017	0.017	32,492,821
2025-08-28	0.017	0.018	0.016	0.017	0.017	55,401,138
2025-08-27	0.018	0.018	0.016	0.017	0.017	73,565,459
2025-08-26	0.018	0.019	0.017	0.018	0.018	133,138,203
2025-08-22	0.019	0.019	0.018	0.018	0.018	89,763,024
2025-08-21	0.019	0.020	0.018	0.019	0.019	100,708,810
2025-08-20	0.019	0.020	0.018	0.019	0.019	115,644,703
2025-08-19	0.019	0.020	0.018	0.019	0.019	20,725,279

← NewerPage 5 of 22 · 1,268 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.