Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 22-Oct-01 11:53:33 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ESK) ETHERSTACK PLC home page...

     Prev Section TOC    Company Info for ESK    Fundamental Next Section
Listing Code ESK
Listing Name ETHERSTACK PLC
GICS Sector Software & Services
Company Listing ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 30th September 2022
Latest price with VOLUME for ESK .. Friday 30th September 2022

ESK is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ESK
DATE ### ### ### ### ###
SHARE PRICE 0.43 0.385 0.41 0.4 0.44
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 16.46 24.71 ### 25.59 27.45
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### 0.645 ### ### ###
Year Low 0.26 0.26 0.26 0.26 0.26
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High ### 0.645 ### ### ###
52Week Low 0.26 0.26 0.26 0.26 0.26

     Prev Section Fundamental    News for ESK    Options Next Section

Score Company ESK for Ownership
CtrLinksDateNewsScore
1 an 2022-08-19  2022-08-21 17:15 GMT, Price
Closed at $0.425 		4
Price range $0.09 -> $3.7, for Dates 2012-Sep-07 Fri -> 2022-Aug-19 Fri
 

     Prev Section News    Options owned by ESK    Warrants Next Section
No OPTIONS for company (ESK) ETHERSTACK PLC.
     Prev Section Options    Warrants owned by ESK    Charting Next Section
No Warrants for company (ESK) ETHERSTACK PLC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ESK) ETHERSTACK PLC:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 3.7 25,976,224 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ESK

     Prev Section Weekly    Format Enhanced Daily Prices for ESK    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ESK) ETHERSTACK PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2022-Sep-30 Fri 0.41 0.41 0.4 0.4 5,951 ### ### 19.0 40.0
2022-Sep-29 Thu 0.4 0.4 0.4 0.4 39,781 ### ### ### 40.0
2022-Sep-28 Wed 0.41 0.41 ### ### 41,779 ### ### 5.9 ###
2022-Sep-27 Tue ### 0.41 ### 0.41 32,086 ### ### ### 41.0
2022-Sep-26 Mon ### ### ### ### ### ### ### 79.6 36.5
2022-Sep-23 Fri ### ### ### ### ### 8,746 ### 83.2 ###
2022-Sep-21 Wed ### ### 0.355 ### ### ### ### 77.5 ###
2022-Sep-20 Tue 0.375 0.375 ### ### ### 18,625 ### ### ###
2022-Sep-19 Mon ### ### 0.375 0.375 ### ### ### 38.9 37.5
2022-Sep-16 Fri ### ### 0.385 0.385 18,349 ### -7.2 4.8 38.5
2022-Sep-15 Thu ### ### ### ### ### ### ### ### 41.5
2022-Sep-14 Wed 0.4 ### 0.4 ### 7,578 3,088 3.8 83.8 41.5
2022-Sep-13 Tue ### ### ### ### 0 39.5
2022-Sep-12 Mon ### ### ### ### ### ### ### 71.4 39.5
2022-Sep-09 Fri ### ### ### ### 1,250 ### ### 60.6 39.5
2022-Sep-08 Thu 0.41 0.41 0.41 0.41 1,220 ### ### ### 41.0
2022-Sep-07 Wed 0.4 ### 0.4 ### 30,347 ### 3.8 92.8 41.5
2022-Sep-06 Tue ### ### ### ### 0 ###
2022-Sep-05 Mon 0.425 0.425 ### ### ### ### -10.6 ### ###
2022-Sep-02 Fri 0.445 0.445 0.445 0.445 ### 177 ### ### 44.5
2022-Sep-01 Thu 0.44 0.44 0.44 0.44 ### 880 ### 76.8 44.0
2022-Aug-31 Wed 0.43 0.44 0.43 0.43 ### 23,025 ### 58.1 43.0
2022-Aug-30 Tue 0.44 0.44 0.41 0.41 19,224 8,170 ### ### 41.0
2022-Aug-29 Mon 0.425 0.45 0.425 0.44 ### ### 3.5 90.6 44.0
2022-Aug-26 Fri 0.445 0.47 0.425 0.425 72,328 ### ### 9.7 42.5
2022-Aug-25 Thu ### 0.44 ### 0.44 42,958 ### 1.1 75.3 44.0
2022-Aug-24 Wed ### 0.43 ### 0.43 ### 91,150 10.3 ### 43.0
2022-Aug-23 Tue 0.43 0.43 ### ### ### ### ### ### 40.5
2022-Aug-22 Mon ### ### 0.4 0.425 24,976 10,427 ### 26.2 42.5
2022-Aug-19 Fri 0.425 0.425 ### 0.425 ### 11,079 ### ### 42.5
2022-Aug-18 Thu 0.43 0.43 0.41 0.42 ### ### -2.3 24.3 42.0
2022-Aug-17 Wed ### 0.43 0.41 0.43 66,354 ### ### ### 43.0
2022-Aug-16 Tue 0.4 0.41 0.4 0.41 ### 11,342 ### 89.2 41.0
2022-Aug-15 Mon 0.41 0.41 0.41 0.41 15,244 6,250 ### ### 41.0
2022-Aug-12 Fri 0.4 0.4 ### ### ### 1,475 ### 19.1 ###
2022-Aug-11 Thu ### ### ### ### ### ### ### ### 39.5
2022-Aug-10 Wed ### ### ### ### ### ### ### ### 39.5
2022-Aug-09 Tue 0.41 0.41 0.41 0.41 4,042 1,657 ### ### 41.0
2022-Aug-08 Mon 0.41 0.41 ### 0.41 31,859 12,823 ### ### 41.0
2022-Aug-05 Fri 0.41 0.41 0.41 0.41 ### ### ### ### 41.0
2022-Aug-04 Thu 0.41 0.41 0.41 0.41 5,545 2,273 ### 70.3 41.0
2022-Aug-03 Wed 0.41 0.41 ### ### 4,582 ### -1.2 21.6 40.5
2022-Aug-02 Tue 0.375 0.41 0.375 0.41 ### 31,922 ### ### 41.0
2022-Aug-01 Mon ### 0.4 0.375 0.375 54,750 ### ### ### 37.5
2022-Jul-29 Fri 0.375 0.385 ### 0.385 12,971 ### ### 84.0 38.5
2022-Jul-28 Thu ### ### ### ### 57,951 21,876 -1.4 20.0 36.5
2022-Jul-27 Wed ### ### ### ### 64,189 ### ### ### ###
2022-Jul-26 Tue ### 0.3575 ### ### ### 9,147 ### ### ###
2022-Jul-25 Mon ### ### ### ### ### 6,750 -1.5 ### 33.5
2022-Jul-22 Fri ### ### ### ### ### 54,779 -10.5 ### ###
2022-Jul-21 Thu 0.375 0.375 0.355 0.375 ### 7,688 ### ### 37.5
2022-Jul-20 Wed 0.375 0.375 0.375 0.375 0 37.5
2022-Jul-19 Tue 0.375 0.375 0.375 0.375 ### ### ### ### 37.5
2022-Jul-18 Mon 0.375 0.375 ### ### ### 556 ### 24.5 ###
2022-Jul-15 Fri ### ### ### ### ### ### ### ### ###
2022-Jul-14 Thu ### ### ### ### 0 ###
2022-Jul-13 Wed 0.385 0.385 0.355 ### 30,854 ### ### 10.9 ###
2022-Jul-12 Tue ### ### ### ### 0 ###
2022-Jul-11 Mon ### 0.375 ### ### 31,843 11,781 1.4 ### ###
2022-Jul-08 Fri 0.375 0.375 ### ### 14,148 5,128 ### ### ###
2022-Jul-07 Thu ### ### 0.345 ### 40,978 14,547 1.4 ### 36.5
2022-Jul-06 Wed ### ### ### ### ### ### ### ### ###
2022-Jul-05 Tue ### ### ### ### 80 ### ### 62.2 ###
2022-Jul-04 Mon ### ### ### ### 58 24 ### 66.3 41.5
2022-Jul-01 Fri 0.41 0.41 0.41 0.41 ### 4,278 ### 62.9 41.0
2022-Jun-30 Thu 0.4 0.41 ### 0.41 93,522 36,941 ### 84.7 41.0
2022-Jun-29 Wed ### ### ### ### ### ### ### ### 39.5
2022-Jun-28 Tue ### ### ### ### ### 69,744 ### ### ###
2022-Jun-27 Mon ### ### ### ### ### ### ### ### ###
2022-Jun-24 Fri 0.41 0.41 ### 0.41 16,453 6,581 ### ### 41.0
2022-Jun-23 Thu 0.42 0.42 ### 0.4 25,686 ### ### 20.9 40.0
2022-Jun-22 Wed 0.42 0.43 0.42 0.42 ### 11,573 ### 78.6 42.0
2022-Jun-21 Tue 0.44 0.44 ### ### ### ### -10.2 ### 39.5
2022-Jun-20 Mon 0.44 0.445 0.42 0.44 ### ### ### 78.2 44.0
2022-Jun-17 Fri 0.41 0.43 0.41 0.43 ### 8,820 4.9 89.2 43.0
2022-Jun-16 Thu 0.43 0.43 0.43 0.43 ### 11,422 ### ### 43.0
2022-Jun-15 Wed 0.4 0.425 ### 0.425 ### ### 6.3 95.2 42.5
2022-Jun-14 Tue 0.45 0.45 ### 0.4 107,587 44,648 ### 7.6 40.0
2022-Jun-10 Fri 0.45 ### 0.42 ### ### ### ### ### 46.5
2022-Jun-09 Thu 0.455 0.47 0.445 ### ### ### ### ### 46.5
2022-Jun-08 Wed 0.46 0.46 0.45 0.46 ### 955 ### 71.8 46.0
2022-Jun-07 Tue 0.445 0.46 0.445 0.45 ### 8,288 1.1 88.1 45.0
2022-Jun-06 Mon 0.46 0.46 0.44 0.46 157,640 ### ### 75.1 46.0
2022-Jun-03 Fri 0.475 0.475 0.44 0.46 ### 37,085 -3.2 ### 46.0
2022-Jun-02 Thu 0.42 0.49 0.42 0.45 ### 104,651 7.1 97.3 45.0
2022-Jun-01 Wed 0.4275 0.445 0.4275 ### ### ### 1.8 88.3 43.5
2022-May-31 Tue ### ### ### ### ### ### ### ### 43.5
2022-May-30 Mon 0.41 0.41 0.4 0.4 ### 6,278 ### ### 40.0
2022-May-27 Fri 0.425 0.44 0.4 0.4 ### 41,585 -5.9 6.0 40.0
2022-May-26 Thu ### 0.425 0.375 0.425 ### 22,441 11.8 98.5 42.5
2022-May-25 Wed ### ### ### ### ### 6,484 ### ### 41.5
2022-May-24 Tue ### ### ### ### 8,159 ### ### ### ###
2022-May-23 Mon 0.43 0.43 ### ### 76,884 31,522 ### ### ###
2022-May-20 Fri ### 0.455 ### 0.43 154,558 66,459 6.2 91.6 43.0
2022-May-19 Thu ### ### ### ### 51,181 20,728 ### 91.3 41.5
2022-May-18 Wed ### ### 0.4 0.4 ### ### ### ### 40.0
2022-May-17 Tue ### 0.4 0.3825 ### ### ### ### 64.5 39.5
2022-May-16 Mon ### ### ### ### 111,854 42,784 -6.3 ### ###
2022-May-13 Fri ### ### 0.375 ### ### 10,486 3.9 83.5 39.5
2022-May-12 Thu ### ### ### ### 6,720 ### ### ### ###
2022-May-11 Wed ### 0.4 ### ### ### ### ### ### 39.5
2022-May-10 Tue ### ### ### ### ### ### ### 86.2 ###
2022-May-09 Mon ### ### ### ### ### ### ### 86.2 ###
2022-May-06 Fri ### ### ### ### ### ### -12.6 ### ###
2022-May-05 Thu 0.42 0.42 0.42 0.42 ### 784 ### 61.2 42.0
2022-May-04 Wed ### 0.44 ### 0.44 ### 8,750 1.1 ### 44.0
2022-May-03 Tue 0.44 0.44 0.44 0.44 ### 620 ### 74.5 44.0
2022-May-02 Mon 0.425 ### 0.425 0.46 ### 40,624 ### ### 46.0
2022-Apr-29 Fri 0.4 0.42 0.375 0.42 61,228 ### ### 91.5 42.0
2022-Apr-28 Thu 0.385 0.385 ### ### ### 21,228 ### ### ###
2022-Apr-27 Wed ### ### 0.375 0.375 ### 6,480 ### ### 37.5
2022-Apr-26 Tue 0.375 0.385 0.375 0.375 32,875 ### ### 79.0 37.5
2022-Apr-22 Fri 0.375 0.375 ### ### 11,924 4,441 ### ### ###
2022-Apr-21 Thu ### 0.4 ### 0.4 12,520 4,945 ### ### 40.0
2022-Apr-20 Wed 0.4 0.4 0.4 0.4 ### 1,644 ### ### 40.0
2022-Apr-19 Tue ### 0.4 ### 0.4 ### 8,948 9.6 97.4 40.0
2022-Apr-14 Thu 0.4 0.4 ### ### 121,847 44,778 ### 0.3 ###
2022-Apr-13 Wed ### 0.44 ### 0.42 ### ### 10.5 ### 42.0
2022-Apr-12 Tue ### ### ### ### ### 16,550 ### 25.0 ###
2022-Apr-11 Mon ### ### ### ### 12,929 ### ### 90.6 ###
     Prev Section Enhanced    Basic Format Daily Prices for ESK    Bottom Next Section
Basic Prices for ESK
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-10-01 11:53:33 thru 2022-10-01 11:53:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000