Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Feb-14 06:35:31 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 Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 11th February 2026
Latest price with VOLUME for ESK .. Wednesday 11th February 2026

ESK is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ESK
DATE ### ### ### ### ### ###
SHARE PRICE ### 0.155 ### 0.245 0.245
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 27.83 ### ### 85.27 83.48
Earnings/Share (EPS) ### ### 0 0 0
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 ### ### ### ### 0.4
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### 0.4
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ESK    Options Next Section

Score Company ESK for Ownership
CtrLinksDateNewsScore
1 an 2026-01-30  2026-02-01 04:54 GMT, Price
Closed at $0.565 		4
Price range $0.09 -> $3.7, for Dates 2012-Sep-07 Fri -> 2026-Jan-30 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
2026-Feb-11 Wed 0.5425 ### 0.5425 ### 40,387 22,970 9.7 ### 59.5
2026-Feb-10 Tue 0.545 0.55 0.53 0.55 390,183 ### ### ### 55.0
2026-Feb-09 Mon 0.545 0.545 0.53 0.5425 ### ### -0.5 26.0 54.3
2026-Feb-06 Fri 0.53 ### 0.525 ### 248,480 ### 0.9 ### 53.5
2026-Feb-05 Thu 0.55 0.5675 0.53 0.54 ### ### ### ### 54.0
2026-Feb-04 Wed 0.5625 0.5625 0.53 0.53 186,271 101,750 -5.8 9.8 53.0
2026-Feb-03 Tue 0.55 0.575 0.53 0.575 ### 159,455 4.5 ### 57.5
2026-Feb-02 Mon 0.54 0.5475 ### 0.525 326,883 173,656 -2.8 ### 52.5
2026-Jan-30 Fri 0.585 ### 0.56 ### 249,984 ### ### 31.4 56.5
2026-Jan-29 Thu 0.545 0.55 0.53 0.53 ### 159,841 -2.8 ### 53.0
2026-Jan-28 Wed 0.575 0.575 0.55 0.555 123,754 ### -3.5 ### 55.5
2026-Jan-27 Tue 0.56 0.58 0.56 0.57 ### 19,341 1.8 ### 57.0
2026-Jan-23 Fri 0.575 0.575 0.54 0.57 ### 102,824 -0.9 ### 57.0
2026-Jan-22 Thu 0.575 0.575 0.56 0.56 ### ### ### ### 56.0
2026-Jan-21 Wed 0.58 0.58 0.575 0.575 16,252 9,385 ### ### 57.5
2026-Jan-20 Tue 0.58 0.59 0.58 0.58 ### 643 ### ### 58.0
2026-Jan-19 Mon ### ### 0.58 ### ### ### ### ### ###
2026-Jan-16 Fri ### ### ### ### 75,347 ### ### ### 59.5
2026-Jan-15 Thu ### 0.6075 0.59 ### 33,448 20,026 -1.7 30.0 59.5
2026-Jan-14 Wed 0.5725 ### 0.5725 ### 30,154 17,828 ### 90.4 ###
2026-Jan-13 Tue 0.59 ### 0.555 0.57 100,988 58,320 ### ### 57.0
2026-Jan-12 Mon ### ### 0.58 0.585 17,351 10,323 ### ### 58.5
2026-Jan-09 Fri ### ### ### ### 319,424 194,050 8.9 ### 61.5
2026-Jan-08 Thu ### ### ### ### 0 56.5
2026-Jan-07 Wed 0.54 ### 0.54 ### 37,971 20,978 ### ### 56.5
2026-Jan-06 Tue 0.54 0.56 0.54 0.5525 6,689 3,678 ### ### 55.3
2026-Jan-05 Mon 0.545 0.545 0.545 0.545 1,078 587 ### 66.2 54.5
2026-Jan-02 Fri 0.55 0.56 0.545 0.56 ### ### ### 77.8 56.0
2025-Dec-31 Wed 0.555 0.555 0.55 0.55 6,156 ### ### 24.7 55.0
2025-Dec-30 Tue 0.555 0.56 0.55 0.555 ### 6,884 ### 63.5 55.5
2025-Dec-29 Mon 0.55 0.555 0.55 0.555 5,778 ### ### 74.6 55.5
2025-Dec-24 Wed 0.555 0.555 0.55 0.55 ### ### ### 24.4 55.0
2025-Dec-23 Tue 0.555 0.585 0.55 0.555 ### 13,622 ### 58.6 55.5
2025-Dec-22 Mon 0.57 0.57 0.545 0.57 ### 4,846 ### ### 57.0
2025-Dec-19 Fri 0.545 0.575 0.545 0.575 ### ### ### ### 57.5
2025-Dec-18 Thu 0.55 0.55 0.55 0.55 ### ### ### ### 55.0
2025-Dec-17 Wed 0.545 0.575 0.54 0.575 ### ### ### ### 57.5
2025-Dec-16 Tue 0.555 0.555 0.555 0.555 0 55.5
2025-Dec-15 Mon ### 0.57 0.55 0.555 105,121 ### -1.8 26.4 55.5
2025-Dec-12 Fri 0.57 0.58 ### 0.58 10,228 5,855 1.8 79.3 58.0
2025-Dec-11 Thu 0.57 0.57 0.57 0.57 7,654 ### ### ### 57.0
2025-Dec-10 Wed 0.58 ### ### 0.58 40,579 ### ### ### 58.0
2025-Dec-09 Tue 0.59 ### 0.59 ### ### ### ### 85.5 ###
2025-Dec-08 Mon ### ### ### ### 0 ###
2025-Dec-05 Fri 0.59 ### 0.57 ### 25,985 ### ### 82.8 ###
2025-Dec-04 Thu 0.575 ### ### ### ### ### 3.5 91.3 59.5
2025-Dec-03 Wed 0.58 0.58 0.555 0.57 ### 8,228 -1.7 ### 57.0
2025-Dec-02 Tue 0.56 0.59 0.56 0.59 ### ### 5.4 94.9 59.0
2025-Dec-01 Mon ### ### 0.55 ### 84,388 48,523 ### ### 59.5
2025-Nov-28 Fri 0.555 ### 0.5 0.57 542,758 ### ### ### 57.0
2025-Nov-27 Thu ### ### 0.555 0.555 ### ### ### ### 55.5
2025-Nov-26 Wed 0.59 0.59 ### 0.57 ### 70,184 ### ### 57.0
2025-Nov-25 Tue ### ### 0.58 0.58 ### 109,858 -6.5 6.3 58.0
2025-Nov-24 Mon 0.6475 0.6475 ### ### ### ### -1.2 ### ###
2025-Nov-21 Fri ### 0.645 ### 0.645 ### 25,143 ### ### 64.5
2025-Nov-20 Thu 0.625 ### ### ### 151,228 ### ### 23.9 ###
2025-Nov-19 Wed ### ### ### 0.625 226,685 143,378 ### ### 62.5
2025-Nov-18 Tue 0.73 0.73 ### ### 232,845 ### -11.0 ### ###
2025-Nov-17 Mon 0.72 0.72 0.72 0.72 0 72.0
2025-Nov-14 Fri 0.72 0.72 0.72 0.72 0 72.0
2025-Nov-13 Thu ### ### 0.7075 0.72 80,128 ### -2.0 23.4 72.0
2025-Nov-12 Wed 0.745 0.775 0.725 0.73 ### 212,622 ### ### 73.0
2025-Nov-11 Tue 0.78 0.82 0.76 0.76 801,147 ### ### ### 76.0
2025-Nov-10 Mon 0.73 0.76 0.7 0.75 572,082 ### 2.7 ### 75.0
2025-Nov-07 Fri 0.655 0.77 0.655 0.72 750,287 534,579 9.9 ### 72.0
2025-Nov-06 Thu ### 0.6125 ### ### 55,125 ### ### 67.3 ###
2025-Nov-05 Wed 0.58 ### 0.58 ### 97,182 ### ### ### ###
2025-Nov-04 Tue ### ### 0.56 0.59 ### ### ### ### 59.0
2025-Nov-03 Mon ### 0.645 ### ### 65,082 ### ### 94.8 63.5
2025-Oct-31 Fri 0.56 ### 0.56 ### ### ### ### ### 63.5
2025-Oct-30 Thu 0.575 ### 0.56 0.59 42,680 24,647 ### ### 59.0
2025-Oct-29 Wed 0.58 0.58 0.56 ### ### ### -2.6 ### 56.5
2025-Oct-28 Tue ### ### 0.56 ### ### ### ### ### ###
2025-Oct-27 Mon 0.6075 ### 0.585 ### ### ### ### ### ###
2025-Oct-24 Fri ### ### 0.58 ### 195,883 119,488 -6.3 ### ###
2025-Oct-23 Thu ### ### 0.575 ### 208,683 126,774 5.0 89.6 63.5
2025-Oct-22 Wed ### ### 0.625 0.625 126,849 ### -8.1 9.1 62.5
2025-Oct-21 Tue ### 0.7025 ### ### 257,628 176,153 2.3 ### ###
2025-Oct-20 Mon ### 0.685 ### ### ### ### ### ### ###
2025-Oct-17 Fri ### 0.7 0.585 ### ### ### ### ### ###
2025-Oct-16 Thu 0.46 0.585 0.46 0.55 238,849 ### ### 98.9 55.0
2025-Oct-15 Wed 0.45 0.49 0.43 0.455 ### ### ### 72.6 45.5
2025-Oct-14 Tue 0.49 0.49 0.455 0.455 ### 6,774 -7.1 ### 45.5
2025-Oct-13 Mon 0.475 0.48 0.475 0.475 ### ### ### ### 47.5
2025-Oct-10 Fri 0.47 0.5 0.47 0.5 11,922 5,782 6.4 92.9 50.0
2025-Oct-09 Thu 0.46 0.46 0.46 0.46 ### ### ### ### 46.0
2025-Oct-08 Wed ### 0.45 ### 0.45 69,381 29,140 15.4 ### 45.0
2025-Oct-07 Tue 0.41 0.42 ### ### ### ### -4.9 ### ###
2025-Oct-06 Mon ### 0.41 0.385 0.41 14,587 ### 5.1 89.2 41.0
2025-Oct-03 Fri ### 0.41 ### ### 69,971 ### 6.6 ### 40.5
2025-Oct-02 Thu 0.4 0.41 ### ### ### ### ### ### ###
2025-Oct-01 Wed 0.4 0.4 ### 0.4 198,520 77,422 ### 63.3 40.0
2025-Sep-30 Tue 0.385 0.4 ### 0.4 ### 35,981 ### 90.1 40.0
2025-Sep-29 Mon ### ### ### ### ### ### ### ### ###
2025-Sep-26 Fri ### ### ### ### 0 ###
2025-Sep-25 Thu ### ### ### ### 99,783 36,171 ### ### ###
2025-Sep-24 Wed ### ### 0.355 ### 130,485 47,953 ### ### ###
2025-Sep-23 Tue 0.375 ### ### ### 37,654 ### ### ### ###
2025-Sep-22 Mon 0.375 ### ### 0.375 78,846 ### ### ### 37.5
2025-Sep-19 Fri ### 0.4 0.375 0.375 33,028 ### ### 26.8 37.5
2025-Sep-18 Thu 0.375 0.375 0.375 0.375 ### 43,875 ### ### 37.5
2025-Sep-17 Wed 0.385 0.385 0.375 ### ### ### ### ### ###
2025-Sep-16 Tue ### ### 0.375 0.385 95,326 ### ### 77.6 38.5
2025-Sep-15 Mon 0.41 0.41 ### ### ### 96,385 ### 5.4 ###
2025-Sep-12 Fri 0.43 0.43 0.385 ### ### ### ### 4.5 40.5
2025-Sep-11 Thu 0.4425 0.4425 0.4425 0.4425 ### ### ### 68.5 44.3
2025-Sep-10 Wed 0.445 ### 0.44 ### 7,927 3,586 ### ### 46.5
2025-Sep-09 Tue ### ### 0.43 ### ### 14,188 ### ### 46.5
2025-Sep-08 Mon 0.47 0.47 ### 0.455 298,646 132,150 ### ### 45.5
2025-Sep-05 Fri 0.475 0.475 0.46 0.46 ### ### -3.2 13.3 46.0
2025-Sep-04 Thu ### 0.51 0.47 0.51 38,640 ### ### ### 51.0
2025-Sep-03 Wed 0.53 ### 0.47 ### 42,256 ### 0.9 82.0 53.5
2025-Sep-02 Tue 0.51 0.525 0.485 0.525 28,641 ### 2.9 ### 52.5
2025-Sep-01 Mon 0.51 0.52 ### 0.52 ### ### ### 80.0 52.0
2025-Aug-29 Fri 0.51 0.525 0.51 0.5225 3,572 1,848 2.5 80.6 52.3
2025-Aug-28 Thu ### 0.54 ### 0.54 5,246 2,741 4.9 91.1 54.0
2025-Aug-27 Wed ### 0.53 ### 0.51 ### 33,473 ### 82.7 51.0
2025-Aug-26 Tue ### 0.52 ### ### ### ### -3.9 11.8 49.5
2025-Aug-25 Mon ### ### 0.5 0.54 177,856 ### -4.4 10.6 54.0
2025-Aug-22 Fri 0.53 ### 0.53 ### ### ### ### ### 56.5
     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 2026-02-14 06:35:31 thru 2026-02-14 06:35:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000