S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Australia
ASX
Etherstack Plc (ESK)
Etherstack Plc (ESK) Historical

Etherstack Plc (ESK)

0.545

0.00

( 0.00% )

Updated: 10:15:13

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.83018867925	0.53	0.545	0.48	15053	0.50731822	DE
4	0.025	4.80769230769	0.52	0.55	0.475	19604	0.51263875	DE
12	-0.04	-6.83760683761	0.585	0.68	0.475	49899	0.59562158	DE
26	-0.025	-4.38596491228	0.57	0.68	0.475	70961	0.56673672	DE
52	0.1	22.4719101124	0.445	0.82	0.355	95911	0.56488906	DE
156	0.185	51.3888888889	0.36	0.82	0.1	69155	0.43190473	DE
260	-0.105	-16.1538461538	0.65	0.82	0.1	61388	0.43930766	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1782108900	0.545	0.035	6.86	0.51	0.55	0.51	74518
1781849700	0.51	0.03	6.25	0.51	0.51	0.51	6086
1781763300	0.48	-0.03	-5.88	0.48	0.48	0.48	15483
1781676900	0.51	0	0.00	0.51	0.51	0.51	0
1781590500	0.51	-0.02	-3.77	0.51	0.515	0.51	23490
1781504100	0.53	0.03	6.00	0.53	0.53	0.53	15151
1781244900	0.5	-0.045	-8.26	0.5	0.535	0.5	29954
1781158500	0.545	0.04	7.92	0.5074999	0.545	0.5074999	5336
1781072100	0.505	0	0.00	0.505	0.505	0.505	0
1780985700	0.505	0.005	1.00	0.475	0.505	0.475	11697
1780640100	0.5	-0.04	-7.41	0.54	0.54	0.5	18657
1780553700	0.54	0.01	1.89	0.55	0.55	0.54	12000
1780467300	0.53	0.035	7.07	0.5	0.53	0.475	68848
1780380900	0.495	-0.01	-1.98	0.49	0.495	0.49	10757
1780294500	0.505	-0.005	-0.98	0.515	0.535	0.505	12814
1780035300	0.51	0.005	0.99	0.52	0.52	0.51	14478
1779948900	0.505	0	0.00	0.505	0.52	0.505	28109
1779862500	0.505	0	0.00	0.505	0.505	0.505	0
1779776100	0.505	-0.015	-2.88	0.52	0.52	0.505	28802
1779689700	0.52	-0.005	-0.95	0.52	0.52	0.52	12000
1779430500	0.525	0	0.00	0.525	0.525	0.525	0
1779344100	0.525	-0.03	-5.41	0.55	0.55	0.525	56550
1779257700	0.555	0	0.00	0.555	0.555	0.555	0
1779171300	0.555	0.01	1.83	0.55	0.555	0.55	37084
1779084900	0.545	-0.005	-0.91	0.55	0.55	0.545	14978
1778825700	0.55	0.01	1.85	0.5649999	0.5649999	0.545	43203
1778739300	0.54	0	0.00	0.525	0.545	0.525	10289
1778652900	0.54	0	0.00	0.535	0.545	0.535	9631
1778566500	0.54	-0.005	-0.92	0.545	0.545	0.54	28362
1778480100	0.545	0.015	2.83	0.54	0.545	0.54	43638
1778220900	0.53	-0.02	-3.64	0.525	0.55	0.525	19121
1778134500	0.55	-0.05	-8.33	0.6	0.6	0.525	280032
1778048100	0.6	-0.02	-3.23	0.605	0.605	0.6	12189
1777961700	0.62	0	0.00	0.62	0.62	0.62	0
1777875300	0.62	0.02	3.33	0.62	0.62	0.62	16239
1777616100	0.6	-0.025	-4.00	0.63	0.64	0.6	96646
1777529700	0.625	0.01	1.63	0.625	0.625	0.62	18844
1777443300	0.615	0	0.00	0.615	0.62	0.595	54089
1777356900	0.615	0.03	5.13	0.625	0.63	0.61	35928
1777270500	0.585	0	0.00	0.585	0.585	0.585	0
1777011300	0.585	-0.025	-4.10	0.61	0.61	0.585	73879
1776924900	0.61	0	0.00	0.625	0.625	0.61	44768
1776838500	0.61	0	0.00	0.61	0.61	0.61	5189
1776752100	0.61	-0.015	-2.40	0.615	0.615	0.61	29035
1776665700	0.625	-0.005	-0.79	0.64	0.64	0.625	13807
1776406500	0.63	0.01	1.61	0.625	0.63	0.62	108677
1776320100	0.62	0	0.00	0.615	0.625	0.605	40629
1776233700	0.62	-0.02	-3.13	0.64	0.64	0.62	26670
1776147300	0.64	0.01	1.59	0.62	0.64	0.62	167570
1776060900	0.63	-0.01	-1.56	0.63	0.63	0.62	45302
1775801700	0.64	0	0.00	0.63	0.6425	0.63	20397
1775715300	0.64	0.01	1.59	0.64	0.645	0.625	49611
1775628900	0.63	-0.01	-1.56	0.64	0.65	0.63	107603
1775542500	0.64	-0.01	-1.54	0.65	0.65	0.625	116408
1775106900	0.65	0.03	4.84	0.6175	0.68	0.615	367436
1775020500	0.62	0.03	5.08	0.6	0.62	0.6	132868
1774934100	0.59	0	0.00	0.59	0.59	0.59	24628
1774847700	0.59	0.005	0.85	0.585	0.5925	0.585	29971
1774588500	0.585	-0.01	-1.68	0.585	0.585	0.5699999	43282
1774502100	0.595	0.0250001	4.39	0.6	0.62	0.56	195220
1774415700	0.5699999	0.0199999	3.64	0.55	0.5699999	0.55	6402
1774329300	0.55	0.015	2.80	0.535	0.55	0.5275	24898
1774242900	0.535	-0.025	-4.46	0.56	0.5699999	0.49	73358

Sg Etc Daily Short -3x C...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.