Ethernity Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.023	0.025	0.022	0.024	0.024	281,539,425
2025-05-22	0.025	0.026	0.022	0.022	0.022	215,575,786
2025-05-21	0.024	0.027	0.023	0.025	0.025	307,847,625
2025-05-20	0.024	0.027	0.022	0.024	0.024	662,716,312
2025-05-19	0.026	0.027	0.022	0.024	0.024	347,574,406
2025-05-16	0.024	0.029	0.022	0.026	0.026	1,451,921,785
2025-05-15	0.023	0.026	0.022	0.024	0.024	1,085,753,338
2025-05-14	0.024	0.024	0.021	0.023	0.023	345,685,879
2025-05-13	0.022	0.025	0.020	0.024	0.024	551,379,949
2025-05-12	0.021	0.023	0.021	0.022	0.022	230,016,853
2025-05-09	0.023	0.024	0.020	0.021	0.021	306,680,031
2025-05-08	0.024	0.025	0.022	0.023	0.023	331,621,344
2025-05-07	0.022	0.027	0.020	0.024	0.024	947,999,777
2025-05-06	0.023	0.023	0.021	0.022	0.022	366,344,958
2025-05-02	0.022	0.025	0.021	0.023	0.023	718,193,424
2025-05-01	0.023	0.026	0.020	0.026	0.026	1,370,795,000
2025-04-30	0.030	0.035	0.025	0.030	0.030	66,241,141
2025-04-29	0.033	0.045	0.026	0.030	0.030	370,140,473
2025-04-28	0.025	0.035	0.025	0.033	0.033	212,273,123
2025-04-25	0.025	0.026	0.020	0.023	0.023	84,314,557
2025-04-24	0.028	0.030	0.022	0.025	0.025	86,858,587
2025-04-23	0.023	0.065	0.020	0.027	0.027	984,988,771
2025-04-22	0.023	0.025	0.015	0.018	0.018	48,082,522
2025-04-17	0.023	0.024	0.020	0.023	0.023	12,846,574
2025-04-16	0.025	0.027	0.020	0.023	0.023	44,314,421
2025-04-15	0.028	0.030	0.020	0.025	0.025	114,363,710
2025-04-14	0.028	0.030	0.025	0.028	0.028	6,761,380
2025-04-11	0.028	0.030	0.020	0.028	0.028	44,288,386
2025-04-10	0.020	0.042	0.020	0.028	0.028	256,172,289
2025-04-09	0.023	0.023	0.015	0.018	0.018	75,530,800
2025-04-08	0.028	0.030	0.015	0.024	0.024	290,829,620
2025-04-07	0.028	0.030	0.025	0.028	0.028	21,276,527
2025-04-04	0.028	0.030	0.025	0.028	0.028	13,840,628
2025-04-03	0.030	0.030	0.025	0.028	0.028	27,441,994
2025-04-02	0.030	0.035	0.026	0.033	0.033	21,366,651
2025-04-01	0.030	0.035	0.025	0.030	0.030	55,295,527
2025-03-31	0.028	0.035	0.025	0.030	0.030	70,277,077
2025-03-28	0.035	0.045	0.025	0.028	0.028	215,426,214
2025-03-27	0.030	0.031	0.027	0.030	0.030	25,960,359
2025-03-26	0.030	0.035	0.025	0.030	0.030	22,558,924
2025-03-25	0.030	0.035	0.025	0.030	0.030	45,448,155
2025-03-24	0.030	0.035	0.026	0.030	0.030	21,667,376
2025-03-21	0.028	0.035	0.025	0.030	0.030	67,372,137
2025-03-20	0.028	0.030	0.025	0.028	0.028	15,647,612
2025-03-19	0.028	0.030	0.025	0.028	0.028	50,754,053
2025-03-18	0.043	0.045	0.026	0.030	0.030	321,822,392
2025-03-17	0.043	0.045	0.040	0.043	0.043	47,575,063
2025-03-14	0.048	0.049	0.040	0.043	0.043	250,348,506
2025-03-13	0.068	0.095	0.060	0.063	0.063	479,959,911
2025-03-12	0.073	0.075	0.065	0.068	0.068	19,260,481
2025-03-11	0.073	0.073	0.070	0.073	0.073	2,653,240
2025-03-10	0.073	0.075	0.071	0.073	0.073	354,355
2025-03-07	0.073	0.075	0.070	0.073	0.073	18,902,500
2025-03-06	0.078	0.080	0.070	0.073	0.073	3,353,363
2025-03-05	0.078	0.080	0.075	0.078	0.078	14,674,436
2025-03-04	0.080	0.082	0.075	0.078	0.078	6,238,360
2025-03-03	0.080	0.085	0.075	0.080	0.080	6,856,231
2025-02-28	0.078	0.090	0.075	0.080	0.080	62,487,816
2025-02-27	0.083	0.085	0.075	0.078	0.078	6,898,526
2025-02-26	0.085	0.085	0.080	0.083	0.083	20,637,511

← NewerPage 7 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.