ASX - Delayed Quote AUD

Excite Technology Services Limited (EXT.AX)

0.0110 0.0000 (0.00%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 153,271
Apr 23, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 2,981,266
Apr 22, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 750,944
Apr 19, 2024 0.0110 0.0110 0.0090 0.0110 0.0110 3,386,352
Apr 18, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 744,615
Apr 17, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 1,540,230
Apr 16, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 3,223,501
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 385,019
Apr 12, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,060,982
Apr 11, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,915,417
Apr 10, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 517,214
Apr 9, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 3,905,548
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,651,781
Apr 4, 2024 0.0120 0.0120 0.0090 0.0100 0.0100 13,666,060
Mar 26, 2024 0.0090 0.0120 0.0090 0.0120 0.0120 24,054,100
Mar 25, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,660,396
Mar 22, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 26,239
Mar 21, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 459,549
Mar 20, 2024 0.0080 0.0090 0.0070 0.0070 0.0070 191,170
Mar 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,990,835
Mar 18, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 513,339
Mar 15, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 1,577,296
Mar 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 70,000
Mar 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 375,000
Mar 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 173
Mar 11, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 839,613
Mar 8, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 2,039,447
Mar 6, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 4,379,872
Mar 5, 2024 0.0070 0.0080 0.0060 0.0080 0.0080 1,180,851
Mar 4, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 161,001
Mar 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 137
Feb 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 161,886
Feb 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 64,356
Feb 27, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 2,727,550
Feb 26, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 52,694
Feb 23, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 1,869,081
Feb 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 285,967
Feb 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500,495
Feb 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,066,477
Feb 19, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 101,396
Feb 16, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,423,714
Feb 15, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 2,449,009
Feb 14, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 297,982
Feb 13, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 3,050,012
Feb 12, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 26,953
Feb 9, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 5,495,625
Feb 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,125
Feb 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 219,959
Feb 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 6,812,410
Feb 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 704,769
Jan 31, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 190,000
Jan 30, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 700,063
Jan 29, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 707,040
Jan 25, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 5,931,854
Jan 24, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 2,736,203
Jan 23, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 855,830
Jan 17, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 3,097,481
Jan 16, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 1,137,118
Jan 15, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 609,756
Jan 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 315,000
Jan 11, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,300,000
Jan 10, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 582,005
Jan 9, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 330,330
Jan 8, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 814,378
Jan 5, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 94,784
Jan 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 65,000
Dec 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 374,957
Dec 28, 2023 0.0090 0.0090 0.0070 0.0070 0.0070 496,539
Dec 27, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 958,185
Dec 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,040,000
Dec 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 50,000
Dec 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,111,097
Dec 19, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 820,031
Dec 18, 2023 0.0080 0.0080 0.0060 0.0070 0.0070 546,802
Dec 14, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 4,461,566
Dec 13, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 929,666
Dec 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 37,077
Dec 8, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 362,388
Dec 6, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 129,944
Dec 5, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,617
Dec 4, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 307,200
Dec 1, 2023 0.0080 0.0090 0.0070 0.0090 0.0090 3,102,908
Nov 30, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 2,589,499
Nov 29, 2023 0.0070 0.0070 0.0070 0.0075 0.0075 13,105
Nov 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 673,598
Nov 27, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 342,023
Nov 24, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 430,709
Nov 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 909,231
Nov 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 33,070
Nov 20, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 498,926
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 33,408
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 55,625
Nov 15, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 267,854
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 982
Nov 13, 2023 0.0080 0.0110 0.0080 0.0100 0.0100 4,768,380
Nov 10, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 2,606,175
Nov 9, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 5,491,661
Nov 8, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 4,668,179
Nov 7, 2023 0.0070 0.0080 0.0070 0.0070 0.0070 3,517,685
Nov 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 10,091,990
Nov 3, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 1,300,012
Nov 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,971,697
Nov 1, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 242,166
Oct 31, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 4,646,117
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 25,999
Oct 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 324,284
Oct 25, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 1,179,667
Oct 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,129,005
Oct 23, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 150,000
Oct 19, 2023 0.0050 0.0050 0.0050 0.0055 0.0055 101,320
Oct 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,786,922
Oct 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 13,816
Oct 13, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 4,069,946
Oct 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 50,000
Oct 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 34,375
Oct 6, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 1,483,998
Oct 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,520,670
Oct 4, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 760,948
Oct 3, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 588,972
Oct 2, 2023 0.0050 0.0070 0.0050 0.0070 0.0070 26,285
Sep 29, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 1,150,000
Sep 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 591,231
Sep 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,140,000
Sep 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 845,000
Sep 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 960,610
Sep 21, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 300,000
Sep 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 22
Sep 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2
Sep 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,095,000
Sep 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 42,857
Sep 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 71,400
Sep 13, 2023 0.0090 0.0090 0.0070 0.0070 0.0070 2,488,669
Sep 12, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 2,205,619
Sep 11, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 2,953,964
Sep 8, 2023 0.0060 0.0070 0.0060 0.0075 0.0075 1,825,087
Sep 7, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 729,388
Sep 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 12,057
Sep 1, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 21,033
Aug 30, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 140,325

Related Tickers

AFRM Affirm Holdings, Inc.
32.76
+2.49%
 
BB BlackBerry Limited
2.8900
+3.21%
 
ADBE Adobe Inc.
472.90
+1.29%
 
MSFT Microsoft Corporation
407.57
+1.65%