Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.019	0.020	0.018	0.019	0.019	143,747,203
2025-08-15	0.019	0.020	0.018	0.019	0.019	121,532,200
2025-08-14	0.021	0.021	0.017	0.019	0.019	337,427,881
2025-08-13	0.016	0.025	0.015	0.021	0.021	1,577,107,913
2025-08-12	0.017	0.018	0.016	0.016	0.016	51,574,578
2025-08-11	0.018	0.018	0.016	0.017	0.017	131,200,203
2025-08-08	0.018	0.019	0.017	0.018	0.018	44,918,623
2025-08-07	0.020	0.021	0.017	0.018	0.018	78,150,667
2025-08-06	0.020	0.021	0.019	0.020	0.020	47,418,670
2025-08-05	0.018	0.022	0.017	0.022	0.022	378,384,719
2025-08-04	0.018	0.019	0.017	0.018	0.018	43,468,281
2025-08-01	0.018	0.018	0.017	0.018	0.018	22,229,811
2025-07-31	0.018	0.018	0.017	0.018	0.018	8,902,217
2025-07-30	0.018	0.018	0.017	0.018	0.018	3,304,896
2025-07-29	0.018	0.018	0.017	0.018	0.018	142,064,000
2025-07-28	0.018	0.019	0.016	0.018	0.018	30,441,340
2025-07-25	0.018	0.019	0.017	0.018	0.018	57,193,980
2025-07-24	0.020	0.020	0.017	0.018	0.018	184,853,772
2025-07-23	0.021	0.022	0.017	0.020	0.020	177,298,609
2025-07-22	0.020	0.024	0.019	0.021	0.021	333,689,594
2025-07-21	0.021	0.021	0.019	0.020	0.020	122,895,508
2025-07-18	0.021	0.021	0.020	0.021	0.021	28,335,460
2025-07-17	0.022	0.023	0.020	0.021	0.021	178,802,431
2025-07-16	0.022	0.022	0.020	0.021	0.021	45,151,939
2025-07-15	0.022	0.023	0.020	0.022	0.022	95,832,273
2025-07-14	0.023	0.023	0.022	0.022	0.022	10,320,820
2025-07-11	0.025	0.025	0.021	0.023	0.023	325,275,135
2025-07-10	0.023	0.027	0.021	0.025	0.025	461,957,745
2025-07-09	0.021	0.024	0.021	0.023	0.023	365,977,606
2025-07-08	0.020	0.022	0.019	0.021	0.021	141,019,109
2025-07-07	0.020	0.021	0.019	0.020	0.020	20,450,740
2025-07-04	0.022	0.022	0.020	0.020	0.020	147,893,938
2025-07-03	0.022	0.023	0.020	0.021	0.021	111,503,885
2025-07-02	0.022	0.023	0.020	0.022	0.022	254,545,738
2025-07-01	0.020	0.024	0.019	0.022	0.022	492,303,531
2025-06-30	0.022	0.023	0.019	0.020	0.020	323,204,406
2025-06-27	0.022	0.023	0.021	0.022	0.022	58,065,143
2025-06-26	0.022	0.023	0.021	0.022	0.022	80,656,843
2025-06-25	0.022	0.023	0.021	0.022	0.022	96,202,051
2025-06-24	0.019	0.023	0.018	0.022	0.022	612,919,562
2025-06-23	0.022	0.022	0.017	0.019	0.019	441,149,188
2025-06-20	0.021	0.025	0.018	0.022	0.022	733,115,561
2025-06-19	0.021	0.022	0.019	0.021	0.021	383,936,214
2025-06-18	0.022	0.022	0.020	0.021	0.021	178,995,303
2025-06-17	0.022	0.023	0.021	0.022	0.022	95,113,047
2025-06-16	0.023	0.024	0.021	0.022	0.022	143,752,000
2025-06-13	0.023	0.024	0.022	0.023	0.023	120,112,199
2025-06-12	0.024	0.024	0.022	0.023	0.023	223,043,172
2025-06-11	0.024	0.024	0.023	0.024	0.024	85,076,309
2025-06-10	0.026	0.027	0.023	0.024	0.024	328,816,906
2025-06-09	0.025	0.026	0.023	0.024	0.024	254,183,109
2025-06-06	0.023	0.025	0.022	0.024	0.024	220,296,177
2025-06-05	0.026	0.029	0.022	0.023	0.023	571,786,953
2025-06-04	0.023	0.027	0.021	0.024	0.024	612,333,848
2025-06-03	0.024	0.024	0.021	0.023	0.023	380,341,000
2025-06-02	0.024	0.024	0.022	0.023	0.023	204,508,297
2025-05-30	0.025	0.026	0.023	0.024	0.024	244,097,773
2025-05-29	0.027	0.030	0.022	0.025	0.025	1,009,623,516
2025-05-28	0.024	0.027	0.023	0.025	0.025	775,085,446
2025-05-27	0.024	0.025	0.023	0.024	0.024	247,862,094

← NewerPage 6 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.