Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 20-Nov-30 09:37:10 AM AEDT

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 Sat Nov 28 12:50:09 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 27th November 2020
Latest price with VOLUME for ESK .. Friday 27th November 2020

ESK is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 28 12:50:09 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ESK
DATE ### 2020-09-29 ### ### 2020-04-24
SHARE PRICE ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 22 22 22
52Week High 3.7 3.7 3.7
52Week Low ### ### ###

     Prev Section Fundamental    News for ESK    Options Next Section

Score Company ESK for Ownership
CtrLinksDateNewsScore
1 an 2020-11-19  2020-11-19 22:20 GMT, Price
Closed at $0.64
3
Price range $0.09 -> $3.7, for Dates 2012-Sep-07 Fri -> 2020-Nov-19 Thu
 

     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
-0.02
2020-Nov-27 Fri 0.645 ### ### 0.645 43,124 ### ### 67.5 -32.3
2020-Nov-26 Thu ### ### ### ### ### ### ### ### -32.5
2020-Nov-25 Wed ### 0.645 ### 0.645 ### 19,821 1.6 81.0 -32.3
2020-Nov-24 Tue ### ### ### ### ### 45,952 ### ### -32.5
2020-Nov-23 Mon ### ### ### ### 74,640 47,956 ### ### -32.5
2020-Nov-20 Fri ### ### ### ### 18,183 11,728 ### ### -32.5
2020-Nov-19 Thu ### ### ### ### 19,176 12,272 ### ### ###
2020-Nov-18 Wed 0.645 ### ### ### ### ### 0.8 ### -32.5
2020-Nov-17 Tue 0.625 ### 0.625 ### ### ### ### ### -32.5
2020-Nov-16 Mon 0.625 ### 0.625 ### ### ### ### ### -31.5
2020-Nov-13 Fri ### ### 0.625 ### 101,579 64,756 ### 80.2 -32.5
2020-Nov-12 Thu ### ### ### ### ### 16,021 ### 86.3 -32.5
2020-Nov-11 Wed 0.645 ### ### ### 276,822 179,242 0.8 68.6 -32.5
2020-Nov-10 Tue 0.652 ### ### ### 137,787 88,872 -3.4 ### -31.5
2020-Nov-09 Mon ### 0.675 0.645 0.645 ### 58,957 ### 8.7 -32.3
2020-Nov-06 Fri 0.675 0.675 0.655 ### ### 9,975 -0.7 29.1 -33.5
2020-Nov-05 Thu ### 0.675 ### ### ### 7,187 ### 77.8 -33.5
2020-Nov-04 Wed ### ### ### ### ### ### ### 76.4 ###
2020-Nov-03 Tue ### ### 0.645 0.645 49,028 ### ### 12.4 -32.3
2020-Nov-02 Mon ### ### ### ### ### 84,820 ### ### -32.5
2020-Oct-30 Fri 0.645 ### ### ### ### ### 7.0 ### -34.5
2020-Oct-29 Thu ### ### 0.645 ### 276,352 ### ### 22.7 ###
2020-Oct-28 Wed ### 0.7 ### 0.685 64,923 44,147 3.8 ### -34.3
2020-Oct-27 Tue ### 0.71 ### ### ### 196,647 -3.0 ### -32.5
2020-Oct-26 Mon 0.645 0.7 0.645 0.685 210,884 ### ### 96.1 -34.3
2020-Oct-23 Fri ### 0.645 0.625 0.645 213,121 ### 2.4 ### -32.3
2020-Oct-22 Thu 0.645 ### 0.625 ### 79,182 50,478 -1.6 28.1 -31.8
2020-Oct-21 Wed 0.645 ### ### 0.625 119,785 ### ### ### -31.3
2020-Oct-20 Tue ### ### ### ### ### ### -2.3 20.9 -32.5
2020-Oct-19 Mon ### ### 0.625 ### 47,175 30,074 1.6 80.5 ###
2020-Oct-16 Fri ### ### ### ### 98,045 62,258 1.6 78.3 ###
2020-Oct-15 Thu ### ### ### 0.625 91,751 57,573 -1.6 ### -31.3
2020-Oct-14 Wed ### ### ### ### ### 34,188 ### 79.9 -31.5
2020-Oct-13 Tue ### ### ### ### 56,077 35,188 -1.6 28.1 ###
2020-Oct-12 Mon ### ### ### ### 79,928 49,955 ### ### -31.5
2020-Oct-09 Fri 0.625 0.625 ### ### ### ### ### ### ###
2020-Oct-08 Thu ### ### 0.625 0.625 24,875 ### ### ### -31.3
2020-Oct-07 Wed ### ### 0.625 ### ### 35,589 1.6 ### ###
2020-Oct-06 Tue ### 0.645 ### 0.645 ### ### 1.6 75.6 -32.3
2020-Oct-05 Mon ### ### ### ### ### ### ### 56.3 -31.8
2020-Oct-02 Fri 0.645 0.645 0.625 ### 161,123 ### -2.3 ### -31.5
2020-Oct-01 Thu ### ### 0.625 0.625 17,678 ### -1.6 22.3 -31.3
2020-Sep-30 Wed ### 0.645 0.625 0.645 75,326 ### 2.4 91.3 -32.3
2020-Sep-29 Tue ### 0.645 ### ### 183,849 ### -0.8 33.8 -31.5
2020-Sep-28 Mon ### 0.655 ### ### 54,655 35,252 ### ### -31.8
2020-Sep-25 Fri ### ### ### ### ### 26,641 ### ### -31.8
2020-Sep-24 Thu ### ### ### ### 39,182 25,174 ### ### -31.8
2020-Sep-23 Wed ### ### ### ### ### 42,120 ### 25.2 ###
2020-Sep-22 Tue ### ### ### ### 31,580 19,974 ### 78.9 -31.8
2020-Sep-21 Mon ### ### ### ### ### ### ### 84.0 -32.5
2020-Sep-18 Fri 0.645 ### ### ### 172,525 ### -3.9 9.2 ###
2020-Sep-17 Thu 0.625 0.645 ### 0.645 22,174 14,025 ### 92.4 -32.3
2020-Sep-16 Wed ### 0.645 ### 0.645 126,743 ### 1.6 75.5 -32.3
2020-Sep-15 Tue ### 0.645 ### ### ### 57,343 1.6 ### ###
2020-Sep-14 Mon ### 0.625 ### 0.625 ### ### 1.6 77.2 -31.3
2020-Sep-11 Fri ### ### ### 0.625 102,856 63,770 ### 72.2 -31.3
2020-Sep-10 Thu ### ### ### ### 292,576 ### ### ### -30.5
2020-Sep-09 Wed ### ### ### ### ### 39,821 -1.6 26.0 ###
2020-Sep-08 Tue ### 0.655 ### 0.645 127,973 81,582 2.4 83.2 -32.3
2020-Sep-07 Mon ### ### ### ### 311,776 194,080 ### ### -30.5
2020-Sep-04 Fri ### ### ### ### ### 109,726 2.5 81.5 ###
2020-Sep-03 Thu ### 0.645 ### ### ### ### -4.7 10.2 -30.3
2020-Sep-02 Wed ### ### ### ### 179,457 ### ### ### ###
2020-Sep-01 Tue ### ### ### ### 176,050 ### 3.1 ### -33.5
2020-Aug-31 Mon ### ### ### ### ### 134,971 ### ### ###
2020-Aug-28 Fri ### ### ### ### ### ### 0.8 ### -33.5
2020-Aug-27 Thu 0.675 ### ### 0.675 ### 93,023 ### 66.1 -33.8
2020-Aug-26 Wed 0.73 0.73 ### ### ### 325,057 -5.5 10.4 -34.5
2020-Aug-25 Tue 0.7 0.7 ### ### ### 97,152 -1.4 34.1 -34.5
2020-Aug-24 Mon 0.745 0.81 ### ### ### ### -8.7 ### ###
2020-Aug-21 Fri 0.71 0.72 0.7 ### 106,124 75,348 ### ### -35.3
2020-Aug-20 Thu ### 0.72 0.7 0.7 ### 106,154 ### ### ###
2020-Aug-19 Wed 0.72 0.72 ### 0.72 68,774 49,345 ### ### ###
2020-Aug-18 Tue 0.72 0.74 0.72 0.72 33,356 24,349 ### ### ###
2020-Aug-17 Mon 0.71 0.73 0.71 0.72 ### ### ### 74.7 ###
2020-Aug-14 Fri 0.71 0.73 ### 0.73 ### 45,770 ### 81.6 -36.5
2020-Aug-13 Thu 0.72 0.73 0.71 0.71 32,140 23,140 -1.4 ### -35.5
2020-Aug-12 Wed ### 0.76 0.71 0.72 ### ### -2.0 27.4 ###
2020-Aug-11 Tue 0.74 0.79 0.72 0.75 ### ### 1.4 80.2 -37.5
2020-Aug-10 Mon 0.72 0.755 0.7 0.74 208,476 ### 2.8 ### ###
2020-Aug-07 Fri 0.7 0.7 ### 0.7 29,185 20,356 ### ### ###
2020-Aug-06 Thu ### 0.72 ### 0.71 ### ### ### ### -35.5
2020-Aug-05 Wed 0.7 0.72 ### 0.71 ### 19,382 1.4 ### -35.5
2020-Aug-04 Tue ### ### ### 0.72 269,725 ### ### 70.4 ###
2020-Aug-03 Mon 0.77 0.775 ### ### 139,141 ### -7.1 ### -35.8
2020-Jul-31 Fri 0.76 0.785 0.71 0.77 170,388 ### ### 81.9 -38.5
2020-Jul-30 Thu ### ### 0.76 0.76 ### ### -0.7 34.8 ###
2020-Jul-29 Wed ### 0.8 0.76 0.77 100,587 78,457 0.7 ### -38.5
2020-Jul-28 Tue 0.77 0.78 0.76 ### ### ### -0.6 ### -38.3
2020-Jul-27 Mon 0.77 0.78 ### 0.77 ### 97,578 ### 61.3 -38.5
2020-Jul-24 Fri 0.77 0.78 0.76 0.77 112,376 86,529 ### ### -38.5
2020-Jul-23 Thu 0.77 0.79 0.77 0.77 66,689 ### ### 61.7 -38.5
2020-Jul-22 Wed 0.79 0.8 ### 0.77 ### ### ### 18.6 -38.5
2020-Jul-21 Tue ### ### 0.785 0.785 333,157 266,025 -2.5 ### -39.3
2020-Jul-20 Mon 0.77 0.925 ### ### 1,718,454 ### 4.5 92.2 -40.3
2020-Jul-17 Fri 0.78 0.78 0.76 0.77 156,358 ### -1.3 ### -38.5
2020-Jul-16 Thu 0.8 ### 0.78 0.78 ### 134,228 ### 23.2 ###
2020-Jul-15 Wed 0.8 0.8 ### 0.8 ### ### ### ### -40.0
2020-Jul-14 Tue 0.78 0.81 0.76 0.8 457,485 359,125 ### 91.4 -40.0
2020-Jul-13 Mon ### ### 0.78 ### 430,070 342,980 -2.5 28.2 -39.8
2020-Jul-10 Fri 0.825 0.825 0.775 0.8 1,056,827 ### ### 19.9 -40.0
2020-Jul-09 Thu 1 ### 0.81 ### ### 4,160,944 ### 1.0 -41.8
2020-Jul-08 Wed ### ### 0.71 0.71 810,547 618,042 ### ### -35.5
2020-Jul-07 Tue 0.82 1.045 0.785 ### ### 4,079,077 -3.0 ### -39.8
2020-Jul-06 Mon 0.86 ### 0.73 0.79 ### 3,691,986 -8.1 ### -39.5
2020-Jul-03 Fri ### ### 0.89 ### ### 6,099,425 ### ### -45.5
2020-Jul-02 Thu ### 1.87 ### 1.25 ### 12,214,479 ### ### -62.5
2020-Jul-01 Wed ### 3.7 1.045 1.045 25,976,224 ### -55.3 ### -52.3
2020-Jun-30 Tue ### 2 ### 1.75 ### 21,206,180 872.2 ### -87.5
2020-Jun-29 Mon ### ### ### ### 0 -6.0
2020-Jun-26 Fri ### ### ### ### 0 -6.0
2020-Jun-25 Thu ### ### ### ### 0 -6.0
2020-Jun-24 Wed ### ### ### ### 0 -6.0
2020-Jun-23 Tue ### ### ### ### 0 -6.0
2020-Jun-22 Mon ### ### ### ### 0 -6.0
2020-Jun-19 Fri ### ### ### ### 0 -6.0
2020-Jun-18 Thu ### ### ### ### 0 -6.0
2020-Jun-17 Wed ### ### ### ### 0 -6.0
2020-Jun-16 Tue ### ### ### ### 0 -6.0
2020-Jun-15 Mon ### ### ### ### 0 -6.0
     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 2020-11-30 09:37:10 thru 2020-11-30 09:37:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000