ASX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.30	15.30	15.21	15.21	15.21	-0.13%	157,022
Feb 26, 2026	15.39	15.39	15.23	15.23	15.23	0.46%	369,408
Feb 25, 2026	15.29	15.30	15.16	15.16	15.16	-0.33%	290,572
Feb 24, 2026	15.21	15.24	15.19	15.21	15.21	-0.59%	164,284
Feb 23, 2026	15.40	15.40	15.28	15.30	15.30	-0.65%	212,586
Feb 20, 2026	15.38	15.45	15.35	15.40	15.40	-0.45%	455,096
Feb 19, 2026	15.48	15.54	15.45	15.47	15.47	0.59%	109,555
Feb 18, 2026	15.27	15.39	15.27	15.38	15.38	1.05%	489,301
Feb 17, 2026	15.30	15.33	15.22	15.22	15.22	-0.26%	122,928
Feb 16, 2026	15.27	15.39	15.26	15.26	15.26	-0.07%	91,983
Feb 13, 2026	15.29	15.31	15.26	15.27	15.27	-1.10%	160,434
Feb 12, 2026	15.42	15.45	15.36	15.44	15.44	-0.06%	106,867
Feb 11, 2026	15.53	15.53	15.44	15.45	15.45	-0.19%	240,368
Feb 10, 2026	15.47	15.48	15.42	15.48	15.48	-0.39%	191,576
Feb 9, 2026	15.57	15.64	15.51	15.54	15.54	1.70%	497,499
Feb 6, 2026	15.38	15.40	15.28	15.28	15.28	-1.10%	146,985
Feb 5, 2026	15.36	15.50	15.36	15.45	15.45	0.72%	284,128
Feb 4, 2026	15.36	15.37	15.31	15.34	15.34	-2.17%	100,951
Feb 3, 2026	15.70	15.82	15.64	15.68	15.68	0.58%	110,783
Feb 2, 2026	15.60	15.68	15.54	15.59	15.59	-	2,122,719
Jan 30, 2026	15.56	15.63	15.53	15.59	15.59	0.45%	912,659
Jan 29, 2026	15.75	15.75	15.52	15.52	15.52	-1.83%	91,198
Jan 28, 2026	15.88	15.88	15.75	15.81	15.81	-1.25%	203,957
Jan 27, 2026	16.00	16.01	15.92	16.01	16.01	-0.31%	659,203
Jan 23, 2026	16.00	16.09	16.00	16.06	16.06	-0.06%	108,076
Jan 22, 2026	16.20	16.20	16.06	16.07	16.07	-0.25%	66,543
Jan 21, 2026	16.10	16.12	16.05	16.11	16.11	-0.62%	82,875
Jan 20, 2026	16.35	16.36	16.21	16.21	16.21	-0.98%	163,446
Jan 19, 2026	16.49	16.50	16.37	16.37	16.37	-0.91%	338,351
Jan 16, 2026	16.52	16.54	16.50	16.52	16.52	0.18%	69,345
Jan 15, 2026	16.46	16.52	16.44	16.49	16.49	-0.06%	113,259
Jan 14, 2026	16.57	16.58	16.50	16.50	16.50	-0.42%	49,192
Jan 13, 2026	16.59	16.60	16.56	16.57	16.57	-	111,533
Jan 12, 2026	16.64	16.66	16.56	16.57	16.57	0.24%	109,373
Jan 9, 2026	16.55	16.55	16.50	16.53	16.53	0.06%	39,317
Jan 8, 2026	16.54	16.55	16.51	16.52	16.52	0.30%	64,338
Jan 7, 2026	16.56	16.57	16.47	16.47	16.47	0.06%	157,583
Jan 6, 2026	16.45	16.51	16.45	16.46	16.46	-0.06%	55,361
Jan 5, 2026	16.43	16.49	16.41	16.47	16.47	0.24%	429,887
Jan 2, 2026	16.46	16.50	16.40	16.43	16.43	-0.48%	844,434
Dec 31, 2025	16.52	16.55	16.47	16.51	16.47	0.06%	41,666
Dec 30, 2025	16.59	16.59	16.50	16.50	16.46	-0.24%	30,331
Dec 29, 2025	16.55	16.59	16.53	16.54	16.50	0.43%	83,324
Dec 24, 2025	16.59	16.59	16.47	16.47	16.43	-0.30%	123,702
Dec 23, 2025	16.60	16.60	16.52	16.52	16.48	-0.18%	97,089
Dec 22, 2025	16.60	16.64	16.55	16.55	16.51	0.30%	104,007
Dec 19, 2025	16.43	16.50	16.41	16.50	16.46	0.55%	122,484
Dec 18, 2025	16.47	16.47	16.40	16.41	16.37	-0.55%	110,639
Dec 17, 2025	16.44	16.52	16.44	16.50	16.46	0.36%	74,574
Dec 16, 2025	16.53	16.53	16.43	16.44	16.40	-1.02%	161,277