ASX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.81	14.81	14.73	14.73	14.73	-0.07%	103,964
Mar 26, 2026	14.78	14.81	14.72	14.74	14.74	-0.41%	55,012
Mar 25, 2026	14.66	14.81	14.66	14.80	14.80	1.37%	238,410
Mar 24, 2026	14.60	14.69	14.59	14.60	14.60	1.32%	717,049
Mar 23, 2026	14.39	14.43	14.33	14.41	14.41	-0.48%	103,204
Mar 20, 2026	14.54	14.54	14.48	14.48	14.48	-0.62%	52,039
Mar 19, 2026	14.65	14.65	14.55	14.57	14.57	-1.22%	426,873
Mar 18, 2026	14.70	14.80	14.69	14.75	14.75	0.14%	484,364
Mar 17, 2026	14.76	14.76	14.68	14.73	14.73	-0.34%	75,686
Mar 16, 2026	14.74	14.81	14.73	14.78	14.78	0.27%	59,841
Mar 13, 2026	14.70	14.76	14.68	14.74	14.74	0.61%	104,228
Mar 12, 2026	14.72	14.73	14.62	14.65	14.65	-1.15%	194,371
Mar 11, 2026	14.93	14.98	14.82	14.82	14.82	-1.46%	113,703
Mar 10, 2026	14.98	15.09	14.98	15.04	15.04	2.24%	1,449,898
Mar 9, 2026	15.00	15.00	14.71	14.71	14.71	-3.79%	239,868
Mar 6, 2026	15.26	15.33	15.22	15.29	15.29	0.86%	44,786
Mar 5, 2026	15.24	15.27	15.16	15.16	15.16	0.40%	163,356
Mar 4, 2026	15.05	15.16	15.04	15.10	15.10	0.67%	217,079
Mar 3, 2026	15.14	15.17	15.00	15.00	15.00	-0.40%	475,849
Mar 2, 2026	15.11	15.20	15.06	15.06	15.06	-0.99%	977,522
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