ASX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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