ASX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	15.08	15.11	15.00	15.04	15.04	-0.27%	141,106
Apr 8, 2026	15.00	15.10	14.95	15.08	15.08	1.69%	94,972
Apr 7, 2026	14.80	14.91	14.79	14.83	14.83	1.09%	94,202
Apr 2, 2026	14.81	14.85	14.67	14.67	14.67	-0.88%	151,223
Apr 1, 2026	14.71	14.84	14.71	14.80	14.80	1.23%	1,642,590
Mar 31, 2026	14.43	14.65	14.43	14.62	14.62	1.25%	109,040
Mar 30, 2026	14.41	14.60	14.32	14.44	14.44	-1.97%	155,877
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