(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 .. Tuesday 24th March 2026
Latest price with VOLUME for ESK .. Tuesday 24th March 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 2026-03-13  2026-03-16 04:31 GMT, Price
Closed at $0.555 		4
Price range $0.09 -> $3.7, for Dates 2012-Sep-07 Fri -> 2026-Mar-13 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 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-Mar-24 Tue ### 0.55 0.5275 0.55 ### ### ### 85.3 55.0
2026-Mar-23 Mon 0.56 0.57 0.49 ### 73,358 38,879 ### ### 53.5
2026-Mar-20 Fri ### 0.585 0.56 0.56 ### ### -0.9 34.2 56.0
2026-Mar-19 Thu 0.56 0.57 0.56 ### 58,122 ### ### ### 56.5
2026-Mar-18 Wed 0.56 0.56 0.56 0.56 5,779 ### ### ### 56.0
2026-Mar-17 Tue 0.545 0.5675 ### 0.5625 30,641 ### ### ### 56.3
2026-Mar-16 Mon 0.555 0.555 0.555 0.555 0 55.5
2026-Mar-13 Fri 0.56 0.56 ### 0.555 7,288 ### ### 35.4 55.5
2026-Mar-12 Thu 0.56 ### 0.555 ### 24,880 ### ### ### 56.5
2026-Mar-11 Wed 0.56 0.575 0.56 0.57 ### 39,722 1.8 78.5 57.0
2026-Mar-10 Tue 0.53 0.575 0.53 0.575 ### 24,588 ### 95.8 57.5
2026-Mar-09 Mon 0.5 0.54 0.5 0.53 51,122 26,583 ### ### 53.0
2026-Mar-06 Fri ### ### ### ### ### ### ### ### 50.5
2026-Mar-05 Thu 0.56 0.56 ### ### ### 22,628 ### 9.5 53.5
2026-Mar-04 Wed 0.5625 0.575 0.555 0.555 ### 9,785 ### 39.5 55.5
2026-Mar-03 Tue 0.55 0.55 0.55 0.55 9,322 5,127 ### 79.8 55.0
2026-Mar-02 Mon 0.5625 ### 0.56 0.56 4,443 ### -0.4 ### 56.0
2026-Feb-27 Fri ### 0.57 0.52 0.57 ### 63,979 6.5 93.4 57.0
2026-Feb-26 Thu ### 0.5375 ### 0.53 35,087 ### ### 84.2 53.0
2026-Feb-25 Wed 0.53 0.53 0.51 ### 111,224 ### ### 14.5 51.5
2026-Feb-24 Tue 0.55 0.56 ### 0.56 563,059 299,828 ### ### 56.0
2026-Feb-23 Mon 0.555 0.555 ### ### 219,671 117,523 ### 5.7 51.5
2026-Feb-20 Fri 0.56 0.56 0.555 0.555 ### 3,623 ### ### 55.5
2026-Feb-19 Thu 0.56 0.56 0.56 0.56 ### 1,347 ### ### 56.0
2026-Feb-18 Wed 0.57 0.57 0.57 0.57 0 57.0
2026-Feb-17 Tue 0.56 0.575 0.55 0.57 ### 26,559 1.8 ### 57.0
2026-Feb-16 Mon 0.585 0.585 ### ### ### ### ### ### 56.5
2026-Feb-13 Fri 0.575 0.575 0.56 0.56 ### 9,252 ### ### 56.0
2026-Feb-12 Thu 0.585 0.585 0.585 0.585 ### ### ### 75.6 58.5
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 ### ### ### ### ### ### ###

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

Server processing from 2026-03-25 22:39:25 thru 2026-03-25 22:39:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000