Environmental Clean Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.009	0.009	0.009	0.009	0.135	21,273
2023-04-03	0.009	0.010	0.009	0.009	0.135	39,183
2023-03-31	0.010	0.010	0.009	0.009	0.135	1,489
2023-03-30	0.009	0.009	0.009	0.009	0.135	40,748
2023-03-29	0.009	0.009	0.009	0.009	0.135	148,387
2023-03-28	0.009	0.009	0.009	0.009	0.135	975
2023-03-27	0.009	0.009	0.009	0.009	0.135	0
2023-03-24	0.009	0.009	0.008	0.009	0.135	60,051
2023-03-23	0.009	0.009	0.008	0.009	0.135	29,413
2023-03-22	0.009	0.009	0.009	0.009	0.135	11,392
2023-03-21	0.009	0.009	0.008	0.008	0.120	112,431
2023-03-20	0.009	0.009	0.008	0.008	0.120	1,833
2023-03-17	0.009	0.009	0.009	0.009	0.135	95
2023-03-16	0.008	0.009	0.008	0.009	0.135	117,443
2023-03-15	0.009	0.009	0.008	0.008	0.120	19,717
2023-03-14	0.008	0.009	0.008	0.008	0.120	102,434
2023-03-13	0.009	0.009	0.009	0.009	0.135	68,115
2023-03-10	0.010	0.010	0.009	0.009	0.135	98,791
2023-03-09	0.010	0.010	0.009	0.009	0.135	41,314
2023-03-08	0.010	0.010	0.009	0.009	0.135	27,466
2023-03-07	0.009	0.009	0.009	0.009	0.135	1,466
2023-03-06	0.010	0.010	0.009	0.009	0.135	3,313
2023-03-03	0.010	0.010	0.009	0.009	0.135	9,654
2023-03-02	0.010	0.010	0.010	0.010	0.150	0
2023-03-01	0.009	0.010	0.009	0.010	0.150	6,619
2023-02-28	0.009	0.009	0.009	0.009	0.135	3,735
2023-02-27	0.011	0.011	0.009	0.009	0.135	766,156
2023-02-24	0.010	0.010	0.010	0.010	0.150	0
2023-02-23	0.011	0.011	0.010	0.010	0.150	6,080
2023-02-22	0.010	0.010	0.010	0.010	0.150	3,333
2023-02-21	0.011	0.012	0.011	0.011	0.165	89,454
2023-02-20	0.011	0.011	0.011	0.011	0.165	2,251
2023-02-17	0.011	0.011	0.011	0.011	0.165	170,131
2023-02-16	0.011	0.011	0.011	0.011	0.165	8,146
2023-02-15	0.012	0.012	0.012	0.012	0.173	42,659
2023-02-14	0.011	0.011	0.011	0.011	0.165	643
2023-02-13	0.011	0.012	0.011	0.012	0.173	13,638
2023-02-10	0.012	0.012	0.012	0.012	0.173	0
2023-02-09	0.012	0.012	0.012	0.012	0.173	1,777
2023-02-08	0.012	0.012	0.012	0.012	0.173	39,666
2023-02-07	0.013	0.013	0.012	0.012	0.180	94,657
2023-02-06	0.011	0.013	0.011	0.013	0.195	385,660
2023-02-03	0.012	0.012	0.011	0.011	0.165	146,996
2023-02-02	0.011	0.012	0.011	0.012	0.180	21,945
2023-02-01	0.012	0.012	0.011	0.011	0.165	40,703
2023-01-31	0.011	0.012	0.011	0.012	0.173	11,281
2023-01-30	0.011	0.011	0.011	0.011	0.165	43,215
2023-01-27	0.012	0.012	0.011	0.011	0.165	27,143
2023-01-25	0.011	0.012	0.011	0.011	0.165	23,782
2023-01-24	0.013	0.013	0.011	0.011	0.165	72,772
2023-01-23	0.011	0.012	0.011	0.012	0.180	163,143
2023-01-20	0.012	0.012	0.011	0.011	0.165	166,463
2023-01-19	0.012	0.012	0.012	0.012	0.180	2,549
2023-01-18	0.012	0.012	0.012	0.012	0.180	39,936
2023-01-17	0.011	0.012	0.010	0.011	0.165	116,513
2023-01-16	0.010	0.011	0.010	0.011	0.158	38,778
2023-01-13	0.011	0.011	0.010	0.010	0.150	55,773
2023-01-12	0.011	0.011	0.011	0.011	0.165	39,970
2023-01-11	0.011	0.011	0.011	0.011	0.165	79,371
2023-01-10	0.011	0.011	0.011	0.011	0.165	277,723

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.