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 Sat 22-Jan-29 09:26:57 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 Fri Jan 28 12:25:17 AEDT 2022
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 12th January 2022
Latest price with VOLUME for ESK .. Tuesday 11th January 2022

ESK is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 28 12:25:17 AEDT 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ESK
DATE ### ### ### ### ###
SHARE PRICE 0.45 0.48 0.475 0.5 0.59
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 44.42 ### ### 62.22
Earnings/Share (EPS) ### -0.025 ### ### ###
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 0.72 0.845 0.845 0.845 0.845
Year Low ### 0.3975 0.45 0.46 0.46
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 28 28 28 28 28
52Week High 0.72 0.845 0.845 0.845 0.845
52Week Low ### 0.3975 0.45 0.46 0.46

     Prev Section Fundamental    News for ESK    Options Next Section

Score Company ESK for Ownership
CtrLinksDateNewsScore
1 an 2022-01-12  2022-01-17 11:37 GMT, Price
Closed at $0.41 		4
Price range $0.09 -> $3.7, for Dates 2012-Sep-07 Fri -> 2022-Jan-11 Tue
 

     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
0.009
2022-Jan-12 Wed 0.41 0.41 0.41 0.41 0 45.6
2022-Jan-11 Tue 0.4 0.41 0.4 0.41 4,552 1,843 ### 87.6 45.6
2022-Jan-10 Mon 0.41 ### 0.4 0.41 ### ### ### ### 45.6
2022-Jan-07 Fri 0.43 0.43 0.43 0.43 1,673 ### ### ### 47.8
2022-Jan-06 Thu 0.45 0.45 0.45 0.45 0 50.0
2022-Jan-05 Wed 0.45 0.45 0.45 0.45 ### ### ### 70.5 50.0
2022-Jan-04 Tue 0.45 0.45 0.43 0.445 44,474 ### ### ### 49.4
2021-Dec-31 Fri 0.45 ### 0.45 0.46 100,186 ### 2.2 81.1 ###
2021-Dec-30 Thu 0.44 0.45 0.44 0.45 ### ### 2.3 ### 50.0
2021-Dec-29 Wed 0.4 0.45 0.4 0.45 104,420 44,378 ### ### 50.0
2021-Dec-24 Fri 0.4 0.4 ### 0.4 ### ### ### 62.4 44.4
2021-Dec-23 Thu ### ### ### ### ### 3,226 ### 63.1 43.9
2021-Dec-22 Wed ### ### ### ### ### 888 ### ### ###
2021-Dec-21 Tue 0.4 0.4 ### ### 29,428 11,329 ### ### ###
2021-Dec-20 Mon ### 0.385 ### ### 161,521 60,570 ### 27.8 ###
2021-Dec-17 Fri ### ### ### 0.4 ### ### ### 12.5 44.4
2021-Dec-16 Thu 0.4 0.41 0.4 0.4 ### ### ### ### 44.4
2021-Dec-15 Wed ### 0.41 ### 0.41 ### ### ### ### 45.6
2021-Dec-14 Tue ### ### ### ### ### 249 ### 68.5 45.0
2021-Dec-13 Mon 0.41 ### 0.41 ### ### 11,343 1.2 77.2 ###
2021-Dec-10 Fri 0.43 0.43 0.3975 0.41 ### 84,575 -4.7 ### 45.6
2021-Dec-09 Thu 0.42 0.42 0.42 0.42 52,280 21,957 ### 69.3 ###
2021-Dec-08 Wed 0.42 0.445 0.41 0.445 ### 22,428 6.0 94.2 49.4
2021-Dec-07 Tue 0.445 0.445 0.41 0.41 199,153 ### ### 2.5 45.6
2021-Dec-06 Mon 0.44 0.45 0.44 0.45 ### 2,487 2.3 94.4 50.0
2021-Dec-03 Fri 0.455 0.46 0.44 0.44 112,480 ### ### 18.7 48.9
2021-Dec-02 Thu 0.475 0.475 0.46 0.47 12,683 5,929 -1.1 37.5 52.2
2021-Dec-01 Wed 0.47 0.48 0.46 0.48 ### ### 2.1 ### ###
2021-Nov-30 Tue 0.46 ### 0.45 ### ### ### ### ### 55.0
2021-Nov-29 Mon 0.49 0.5 0.45 0.46 167,247 79,442 -6.1 ### ###
2021-Nov-26 Fri 0.525 0.525 ### 0.51 ### 56,920 -2.9 ### ###
2021-Nov-25 Thu 0.52 0.54 0.475 0.5 243,575 ### -3.8 ### 55.6
2021-Nov-24 Wed 0.5 0.525 0.5 0.5 ### 33,859 ### 71.2 55.6
2021-Nov-23 Tue 0.525 0.55 ### ### ### 247,474 ### 8.0 55.0
2021-Nov-22 Mon 0.46 ### 0.45 ### ### 29,720 1.1 ### ###
2021-Nov-19 Fri 0.475 0.475 0.46 ### ### ### ### 24.7 ###
2021-Nov-18 Thu 0.44 0.48 0.43 0.475 ### ### 8.0 ### 52.8
2021-Nov-17 Wed 0.42 0.44 0.3975 0.44 ### ### ### 95.4 48.9
2021-Nov-16 Tue 0.45 0.45 0.45 0.45 ### 278 ### ### 50.0
2021-Nov-15 Mon 0.44 0.44 0.44 0.44 0 48.9
2021-Nov-12 Fri 0.44 0.44 0.44 0.44 ### ### ### 61.9 48.9
2021-Nov-11 Thu ### 0.47 ### ### ### 42,077 -6.5 ### ###
2021-Nov-10 Wed 0.48 0.48 0.48 0.48 0 ###
2021-Nov-09 Tue 0.46 0.48 0.46 0.48 105,628 49,645 4.3 91.3 ###
2021-Nov-08 Mon 0.46 0.46 0.445 0.445 ### 1,281 ### ### 49.4
2021-Nov-05 Fri 0.46 0.46 0.46 0.46 7,657 3,522 ### 67.6 ###
2021-Nov-04 Thu 0.48 0.48 0.45 0.45 ### ### -6.3 ### 50.0
2021-Nov-03 Wed 0.48 0.48 0.47 0.47 165,588 78,654 -2.1 24.4 52.2
2021-Nov-02 Tue ### ### ### ### ### 5,349 ### 74.1 55.0
2021-Nov-01 Mon ### 0.5 0.48 ### 112,722 ### ### 71.2 55.0
2021-Oct-29 Fri 0.475 0.5 0.46 0.5 ### ### ### ### 55.6
2021-Oct-28 Thu 0.46 0.475 0.46 0.475 ### 20,085 ### ### 52.8
2021-Oct-27 Wed ### ### 0.4575 ### 146,755 ### ### 73.6 ###
2021-Oct-26 Tue 0.46 ### 0.46 ### 63,451 29,346 1.1 ### ###
2021-Oct-25 Mon 0.485 0.49 0.45 0.455 ### ### -6.2 6.1 50.6
2021-Oct-22 Fri 0.48 0.49 0.475 0.485 ### 37,923 1.0 78.3 53.9
2021-Oct-21 Thu 0.48 0.5 0.46 0.46 ### 117,920 ### 11.5 ###
2021-Oct-20 Wed 0.48 0.49 ### 0.48 ### ### ### 69.0 ###
2021-Oct-19 Tue 0.485 0.485 0.48 0.48 ### ### ### ### ###
2021-Oct-18 Mon ### ### ### ### 0 ###
2021-Oct-15 Fri ### 0.47 0.46 ### 37,374 17,378 ### 64.0 ###
2021-Oct-14 Thu 0.485 0.485 ### 0.485 32,150 15,271 ### 60.8 53.9
2021-Oct-13 Wed ### ### ### ### 8,355 3,885 ### 61.2 ###
2021-Oct-12 Tue ### ### 0.48 0.48 ### 33,127 -5.0 8.5 ###
2021-Oct-11 Mon 0.485 0.54 0.485 ### ### 36,752 4.1 ### ###
2021-Oct-08 Fri ### 0.5 ### 0.5 27,751 13,389 7.5 ### 55.6
2021-Oct-07 Thu 0.48 0.48 ### 0.47 170,329 80,480 -2.1 17.0 52.2
2021-Oct-06 Wed 0.49 ### 0.49 0.49 ### 16,351 ### ### 54.4
2021-Oct-05 Tue 0.5 0.5 0.49 0.49 25,480 ### ### ### 54.4
2021-Oct-04 Mon 0.5 0.5 0.49 0.5 ### 53,341 ### ### 55.6
2021-Oct-01 Fri 0.51 0.54 0.51 0.52 ### ### ### 84.7 57.8
2021-Sep-30 Thu ### 0.52 0.51 0.51 ### ### -1.0 25.9 ###
2021-Sep-29 Wed ### ### 0.5 0.5 ### ### -6.5 3.0 55.6
2021-Sep-28 Tue 0.555 0.555 ### ### ### 62,847 ### 18.1 59.4
2021-Sep-27 Mon 0.58 0.59 0.55 0.59 ### ### 1.7 ### 65.6
2021-Sep-24 Fri 0.56 0.56 0.56 0.56 0 62.2
2021-Sep-23 Thu 0.55 ### 0.55 0.56 28,324 16,427 ### ### 62.2
2021-Sep-22 Wed 0.57 0.57 0.545 0.545 ### 11,822 -4.4 ### 60.6
2021-Sep-21 Tue 0.58 0.585 0.57 0.57 ### 3,523 -1.7 ### ###
2021-Sep-20 Mon 0.55 ### 0.55 0.575 ### ### 4.5 ### 63.9
2021-Sep-17 Fri 0.575 0.575 0.54 0.54 ### 944 -6.1 5.1 ###
2021-Sep-16 Thu 0.56 0.58 0.56 0.575 ### 6,274 2.7 85.9 63.9
2021-Sep-15 Wed 0.57 0.57 0.52 0.57 ### 24,147 ### 66.3 ###
2021-Sep-14 Tue 0.57 ### 0.57 ### 20,644 12,076 ### ### ###
2021-Sep-13 Mon 0.575 0.575 0.575 0.575 ### 1,150 ### ### 63.9
2021-Sep-10 Fri 0.575 0.575 0.575 0.575 6,081 ### ### ### 63.9
2021-Sep-09 Thu 0.59 0.59 0.58 0.58 ### 7,028 ### 44.3 64.4
2021-Sep-08 Wed 0.59 0.59 0.58 0.59 ### 3,548 ### 68.2 65.6
2021-Sep-07 Tue 0.555 0.58 0.555 0.58 ### ### ### ### 64.4
2021-Sep-06 Mon 0.59 0.59 0.59 0.59 9 5 ### 63.0 65.6
2021-Sep-03 Fri 0.55 0.575 0.55 0.575 ### 34,821 4.5 ### 63.9
2021-Sep-02 Thu 0.56 0.56 0.555 0.555 2,488 1,387 ### ### ###
2021-Sep-01 Wed 0.555 0.56 0.555 0.56 ### ### ### ### 62.2
2021-Aug-31 Tue 0.58 0.59 0.56 0.56 ### 30,988 -3.4 ### 62.2
2021-Aug-30 Mon 0.59 0.5975 0.59 0.59 ### 10,087 ### ### 65.6
2021-Aug-27 Fri 0.59 0.59 0.59 0.59 0 65.6
2021-Aug-26 Thu 0.59 0.59 0.59 0.59 0 65.6
2021-Aug-25 Wed 0.585 0.59 0.585 0.59 ### ### 0.9 69.4 65.6
2021-Aug-24 Tue ### 0.625 0.59 ### 48,571 ### 0.8 72.1 ###
2021-Aug-23 Mon 0.59 0.59 0.59 0.59 ### ### ### ### 65.6
2021-Aug-20 Fri ### ### 0.59 0.59 ### 87,785 -3.3 22.2 65.6
2021-Aug-19 Thu ### ### ### ### 8,078 4,887 -0.8 33.4 ###
2021-Aug-18 Wed ### ### ### ### ### ### ### 79.6 70.0
2021-Aug-17 Tue ### ### ### ### 9,451 5,741 0.8 ### 67.8
2021-Aug-16 Mon ### ### ### ### 2,721 1,673 ### ### ###
2021-Aug-13 Fri ### ### ### ### 1 0 ### ### 70.0
2021-Aug-12 Thu ### ### ### ### ### 63,857 1.7 77.7 ###
2021-Aug-11 Wed ### ### ### ### ### 15,756 ### ### 67.2
2021-Aug-10 Tue ### ### ### ### 5,140 3,173 ### ### ###
2021-Aug-09 Mon ### ### ### ### 850 522 ### ### ###
2021-Aug-06 Fri 0.645 0.645 ### ### ### 51,328 -1.6 22.8 70.6
2021-Aug-05 Thu ### ### ### ### ### ### ### ### 67.2
2021-Aug-04 Wed ### ### ### ### ### ### -1.6 23.2 67.2
2021-Aug-03 Tue ### ### ### ### ### ### 1.6 ### ###
2021-Aug-02 Mon 0.625 0.625 0.625 0.625 ### ### ### 66.0 69.4
2021-Jul-30 Fri ### ### ### ### ### ### -4.7 ### 67.8
2021-Jul-29 Thu ### 0.645 ### 0.645 58,857 ### ### 94.3 ###
2021-Jul-28 Wed ### ### ### ### 15,025 ### ### 75.4 67.2
2021-Jul-27 Tue ### ### ### ### ### ### -4.7 ### 67.2
2021-Jul-26 Mon ### ### ### 0.625 32,587 ### 2.5 ### 69.4
     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 2022-01-29 09:26:57 thru 2022-01-29 09:26:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000