ASX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.70	16.71	16.61	16.61	16.61	-0.12%	143,941
Jun 18, 2026	16.61	16.70	16.61	16.63	16.63	0.36%	127,082
Jun 17, 2026	16.59	16.60	16.53	16.57	16.57	-0.54%	85,494
Jun 16, 2026	16.61	16.68	16.60	16.66	16.66	0.24%	169,492
Jun 15, 2026	16.52	16.66	16.51	16.62	16.62	1.59%	117,702
Jun 12, 2026	16.41	16.48	16.32	16.36	16.36	1.11%	210,913
Jun 11, 2026	16.14	16.21	16.07	16.18	16.18	-0.25%	114,005
Jun 10, 2026	16.20	16.25	16.19	16.22	16.22	0.81%	121,082
Jun 9, 2026	16.14	16.19	16.09	16.09	16.09	-0.62%	300,200
Jun 5, 2026	16.21	16.21	16.13	16.19	16.19	0.43%	132,452
Jun 4, 2026	16.07	16.12	15.98	16.12	16.12	-0.98%	239,761
Jun 3, 2026	16.21	16.28	16.18	16.28	16.28	0.99%	207,703
Jun 2, 2026	16.12	16.20	16.12	16.12	16.12	0.19%	498,844
Jun 1, 2026	16.10	16.13	16.08	16.09	16.09	0.63%	579,577
May 29, 2026	16.04	16.09	15.99	15.99	15.99	0.25%	132,758
May 28, 2026	15.96	16.06	15.95	15.95	15.95	-0.06%	225,934
May 27, 2026	15.98	15.99	15.93	15.96	15.96	-0.31%	104,639
May 26, 2026	16.07	16.07	15.99	16.01	16.01	0.06%	75,660
May 25, 2026	16.02	16.08	15.99	16.00	16.00	0.95%	94,666
May 22, 2026	15.86	15.93	15.85	15.85	15.85	0.38%	110,931
May 21, 2026	15.70	15.88	15.70	15.79	15.79	0.89%	157,276
May 20, 2026	15.71	15.74	15.65	15.65	15.65	0.06%	67,642
May 19, 2026	15.57	15.68	15.57	15.64	15.64	0.71%	88,405
May 18, 2026	15.60	15.68	15.53	15.53	15.53	-0.83%	139,530
May 15, 2026	15.65	15.71	15.64	15.66	15.66	1.89%	402,048
May 14, 2026	15.40	15.45	15.37	15.37	15.37	-0.07%	142,852
May 13, 2026	15.35	15.42	15.35	15.38	15.38	-0.06%	146,887
May 12, 2026	15.37	15.42	15.36	15.39	15.39	0.13%	94,323
May 11, 2026	15.40	15.44	15.37	15.37	15.37	0.13%	95,620
May 8, 2026	15.38	15.45	15.35	15.35	15.35	-0.20%	56,052
May 7, 2026	15.37	15.42	15.36	15.38	15.38	0.92%	83,971
May 6, 2026	15.34	15.34	15.22	15.24	15.24	-0.65%	104,862
May 5, 2026	15.30	15.38	15.28	15.34	15.34	0.13%	77,143
May 4, 2026	15.30	15.35	15.29	15.32	15.32	-	400,726
May 1, 2026	15.36	15.40	15.32	15.32	15.32	0.33%	1,514,320
Apr 30, 2026	15.32	15.40	15.27	15.27	15.27	-0.13%	146,312
Apr 29, 2026	15.34	15.34	15.25	15.29	15.29	-0.46%	56,924
Apr 28, 2026	15.47	15.47	15.36	15.36	15.36	-0.19%	56,403
Apr 27, 2026	15.40	15.47	15.39	15.39	15.39	-0.32%	81,746
Apr 24, 2026	15.45	15.48	15.42	15.44	15.44	0.06%	62,235
Apr 23, 2026	15.50	15.50	15.40	15.43	15.43	-0.45%	76,733
Apr 22, 2026	15.53	15.54	15.50	15.50	15.50	-0.26%	382,166
Apr 21, 2026	15.50	15.55	15.50	15.54	15.54	0.84%	68,446
Apr 20, 2026	15.49	15.49	15.41	15.41	15.41	0.92%	65,645
Apr 17, 2026	15.27	15.37	15.25	15.27	15.27	0.13%	131,038
Apr 16, 2026	15.25	15.32	15.24	15.25	15.25	0.33%	63,230
Apr 15, 2026	15.23	15.28	15.19	15.20	15.20	0.26%	82,148
Apr 14, 2026	15.14	15.19	15.14	15.16	15.16	1.68%	345,605
Apr 13, 2026	14.92	14.95	14.90	14.91	14.91	-0.47%	79,809
Apr 10, 2026	15.00	15.03	14.98	14.98	14.98	-0.40%	43,483