Stock listing
ASX:ESK Etherstack PLC Share Price
Follow Etherstack PLC into a list and get an email when it puts out news.
Share price · ASX:ESK
$0.505 AUD 0.000 (0.0%)
Delayed at least 15 minutes · 10:54 AM GMT+11, Nov 6, 2026
- Day range so far
- $0.505 – $0.505 AUDDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 6, 2026
- Volume
- 7,160 sharesDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 6, 2026
- Market cap
- $71.63M AUDDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 6, 2026 · price × 141.8M shares outstanding
- 52-week range
- $0.455 – $0.820 AUDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $19,024 AUDMedian day 24,737 shares · 8 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · ASX:ESK · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.505 | +0.050 | +11.0% | $0.470 | $0.505 | $0.470 | 17,764 | |
| $0.455 | -0.020 | -4.2% | $0.455 | $0.465 | $0.455 | 16,319 | |
| $0.475 | 0.000 | 0.0% | $0.475 | $0.490 | $0.475 | 48,063 | |
| $0.475 | -0.005 | -1.0% | $0.480 | $0.490 | $0.475 | 75,318 | |
| $0.480 | -0.020 | -4.0% | $0.480 | $0.480 | $0.480 | 13,000 | |
| $0.500 | +0.025 | +5.3% | $0.500 | $0.500 | $0.500 | 1,000 | |
| $0.475 | -0.008 | -1.6% | $0.505 | $0.505 | $0.475 | 29,595 | |
| $0.483 | -0.018 | -3.5% | $0.500 | $0.505 | $0.483 | 81,522 | |
| $0.500 | +0.010 | +2.0% | $0.490 | $0.505 | $0.490 | 30,691 | |
| $0.490 | -0.010 | -2.0% | $0.500 | $0.500 | $0.483 | 63,803 | |
| $0.500 | -0.025 | -4.8% | $0.515 | $0.518 | $0.500 | 99,227 | |
| $0.525 | 0.000 | 0.0% | $0.525 | $0.525 | $0.525 | 0 | |
| $0.525 | -0.005 | -0.9% | $0.525 | $0.525 | $0.525 | 4,377 | |
| $0.530 | -0.005 | -0.9% | $0.525 | $0.530 | $0.525 | 32,074 | |
| $0.535 | 0.000 | 0.0% | $0.535 | $0.535 | $0.535 | 0 | |
| $0.535 | -0.005 | -0.9% | $0.540 | $0.540 | $0.535 | 2,135 | |
| $0.540 | -0.040 | -6.9% | $0.550 | $0.550 | $0.540 | 5,884 | |
| $0.580 | 0.000 | 0.0% | $0.580 | $0.580 | $0.580 | 0 | |
| $0.580 | -0.005 | -0.9% | $0.580 | $0.580 | $0.580 | 75 | |
| $0.585 | 0.000 | 0.0% | $0.585 | $0.585 | $0.585 | 0 | |
| $0.585 | -0.015 | -2.5% | $0.545 | $0.595 | $0.540 | 24,524 | |
| $0.600 | 0.000 | 0.0% | $0.600 | $0.600 | $0.595 | 24,737 | |
| $0.600 | 0.000 | 0.0% | $0.605 | $0.605 | $0.600 | 8,102 | |
| $0.600 | -0.030 | -4.8% | $0.630 | $0.640 | $0.600 | 34,297 | |
| $0.630 | -0.005 | -0.8% | $0.620 | $0.650 | $0.620 | 77,491 | |
| $0.635 | 0.000 | 0.0% | $0.635 | $0.635 | $0.635 | 28,716 | |
| $0.635 | +0.010 | +1.6% | $0.625 | $0.645 | $0.620 | 90,015 | |
| $0.625 | +0.045 | +7.8% | $0.605 | $0.625 | $0.605 | 14,652 | |
| $0.580 | +0.010 | +1.8% | $0.570 | $0.580 | $0.570 | 6,750 | |
| $0.570 | 0.000 | 0.0% | $0.570 | $0.570 | $0.570 | 0 | |
| $0.570 | -0.005 | -0.9% | $0.570 | $0.570 | $0.570 | 10,000 | |
| $0.575 | +0.005 | +0.9% | $0.580 | $0.615 | $0.575 | 52,968 | |
| $0.570 | +0.010 | +1.8% | $0.520 | $0.590 | $0.520 | 139,358 | |
| $0.560 | +0.030 | +5.7% | $0.535 | $0.560 | $0.535 | 5,110 | |
| $0.530 | +0.020 | +3.9% | $0.510 | $0.530 | $0.510 | 28,607 | |
| $0.510 | +0.003 | +0.5% | $0.510 | $0.510 | $0.505 | 37,812 | |
| $0.508 | +0.002 | +0.5% | $0.525 | $0.525 | $0.500 | 44,581 | |
| $0.505 | -0.045 | -8.2% | $0.535 | $0.535 | $0.505 | 82,583 | |
| $0.550 | +0.015 | +2.8% | $0.550 | $0.550 | $0.530 | 28,476 | |
| $0.535 | -0.015 | -2.7% | $0.550 | $0.550 | $0.535 | 7,995 | |
| $0.550 | +0.005 | +0.9% | $0.550 | $0.550 | $0.535 | 25,439 | |
| $0.545 | -0.005 | -0.9% | $0.580 | $0.580 | $0.545 | 27,101 | |
| $0.550 | -0.005 | -0.9% | $0.575 | $0.575 | $0.550 | 9,023 | |
| $0.555 | -0.055 | -9.0% | $0.565 | $0.580 | $0.555 | 7,811 | |
| $0.610 | +0.025 | +4.3% | $0.585 | $0.610 | $0.585 | 10,287 | |
| $0.585 | -0.035 | -5.6% | $0.620 | $0.620 | $0.585 | 2,407 | |
| $0.620 | 0.000 | 0.0% | $0.620 | $0.620 | $0.620 | 0 | |
| $0.620 | +0.050 | +8.8% | $0.580 | $0.620 | $0.570 | 8,555 | |
| $0.570 | -0.045 | -7.3% | $0.600 | $0.605 | $0.570 | 225,031 | |
| $0.615 | +0.005 | +0.8% | $0.620 | $0.620 | $0.605 | 43,499 | |
| $0.610 | +0.055 | +9.9% | $0.560 | $0.615 | $0.560 | 52,268 | |
| $0.555 | +0.020 | +3.7% | $0.535 | $0.560 | $0.520 | 57,326 | |
| $0.535 | +0.005 | +0.9% | $0.520 | $0.535 | $0.520 | 58,608 | |
| $0.530 | 0.000 | 0.0% | $0.520 | $0.530 | $0.515 | 32,036 | |
| $0.530 | 0.000 | 0.0% | $0.530 | $0.530 | $0.530 | 0 | |
| $0.530 | +0.030 | +6.0% | $0.518 | $0.540 | $0.500 | 85,246 | |
| $0.500 | -0.040 | -7.4% | $0.530 | $0.530 | $0.500 | 23,297 | |
| $0.540 | +0.030 | +5.9% | $0.520 | $0.540 | $0.520 | 5,119 | |
| $0.510 | -0.030 | -5.6% | $0.525 | $0.525 | $0.510 | 50,767 | |
| $0.540 | 0.000 | 0.0% | $0.525 | $0.540 | $0.525 | 5,438 | |
| $0.540 | 0.000 | 0.0% | $0.545 | $0.545 | $0.520 | 21,202 | |
| $0.540 | +0.030 | +5.9% | $0.540 | $0.550 | $0.510 | 79,774 | |
| $0.510 | -0.030 | -5.6% | $0.540 | $0.540 | $0.510 | 27,716 | |
| $0.540 | +0.010 | +1.9% | $0.505 | $0.540 | $0.505 | 9,353 | |
| $0.530 | +0.030 | +6.0% | $0.498 | $0.540 | $0.498 | 168,495 | |
| $0.500 | 0.000 | 0.0% | $0.500 | $0.500 | $0.500 | 0 | |
| $0.500 | -0.005 | -1.0% | $0.510 | $0.535 | $0.500 | 41,971 |
- Ticker
- ASX:ESK
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 5, 2026
Change in substantial holding Peter Stephens
Latest deck · Aug 20, 2026
H1 2026 Earnings Presentation
Earnings · 14 slides
Latest news
Strategic review outcome
Oct 4, 2026
Closed $0.60 (-4.8%) on Oct 5, 2026
UK Government Project Delivery Update
Sep 28, 2026
Closed $0.625 (+7.8%) on Sep 29, 2026
International Defence Deal for New NBWF Technology
Sep 21, 2026
Closed $0.57 (+1.8%) on Sep 22, 2026
Notification regarding unquoted securities - ESK
Sep 9, 2026
Closed $0.55 (+0.9%) on Sep 10, 2026
Notification of cessation of securities - ESK
Sep 9, 2026
Closed $0.55 (+0.9%) on Sep 10, 2026
Application for quotation of securities - ESK
Sep 4, 2026
Closed $0.555 (-9.0%) on Sep 7, 2026
UK Government Project Revenue Increase
Aug 30, 2026
Closed $0.57 (-7.3%) on Aug 31, 2026
Half year results investor presentation
Aug 19, 2026
Closed $0.53 (+6.0%) on Aug 20, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 14 slides · Aug 20, 2026
Shareholder Meeting (June 2026)
Shareholder meeting · 17 slides · Jun 24, 2026
FY2025 Earnings Presentation
Earnings · 14 slides · Feb 24, 2026
H1 2025 Earnings Presentation
Earnings · 14 slides · Aug 20, 2025
Etherstack PLC on 6ix
- Sector
- Technology
- News releases
- 18 in the last 12 months · 18 in all · newest Nov 5, 2026 · oldest 2026
- Decks
- 33 decks · latest Aug 20, 2026
Log in to ask 6ix AI your own questions about Etherstack PLC.