Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.011	0.011	0.011	0.011	0.165	277,723
2023-01-09	0.011	0.012	0.011	0.012	0.173	8,163
2023-01-06	0.011	0.011	0.011	0.011	0.165	2,772
2023-01-05	0.011	0.011	0.011	0.011	0.165	20
2023-01-04	0.011	0.011	0.011	0.011	0.165	9,893
2023-01-03	0.011	0.012	0.011	0.011	0.165	86,995
2022-12-30	0.011	0.012	0.011	0.011	0.165	25,058
2022-12-29	0.012	0.012	0.011	0.011	0.165	366,732
2022-12-28	0.013	0.013	0.013	0.013	0.195	3,347
2022-12-23	0.013	0.013	0.013	0.013	0.195	24,080
2022-12-22	0.013	0.013	0.013	0.013	0.195	47,663
2022-12-21	0.012	0.013	0.012	0.013	0.195	245,787
2022-12-20	0.012	0.013	0.012	0.012	0.180	65,017
2022-12-19	0.012	0.012	0.012	0.012	0.180	134,258
2022-12-16	0.013	0.013	0.012	0.012	0.180	13,888
2022-12-15	0.013	0.013	0.013	0.013	0.195	9,901
2022-12-14	0.014	0.014	0.013	0.013	0.195	210,133
2022-12-13	0.013	0.014	0.013	0.014	0.210	19,647
2022-12-12	0.015	0.015	0.013	0.013	0.195	222,302
2022-12-09	0.014	0.015	0.014	0.015	0.218	14,154
2022-12-08	0.015	0.015	0.015	0.015	0.218	41,103
2022-12-07	0.015	0.016	0.015	0.015	0.225	59,061
2022-12-06	0.015	0.016	0.015	0.016	0.233	16,558
2022-12-05	0.016	0.016	0.015	0.015	0.225	19,558
2022-12-02	0.015	0.016	0.015	0.016	0.240	2,775
2022-12-01	0.015	0.015	0.015	0.015	0.225	174,270
2022-11-30	0.015	0.016	0.015	0.015	0.225	17,855
2022-11-29	0.016	0.017	0.015	0.016	0.233	96,030
2022-11-28	0.016	0.017	0.016	0.017	0.248	8,020
2022-11-25	0.016	0.017	0.016	0.016	0.240	86,359
2022-11-24	0.016	0.017	0.016	0.016	0.240	58,641
2022-11-23	0.017	0.017	0.016	0.016	0.240	47,539
2022-11-22	0.016	0.017	0.015	0.017	0.255	19,958
2022-11-21	0.017	0.017	0.016	0.016	0.240	39,710
2022-11-18	0.016	0.017	0.016	0.017	0.255	33,211
2022-11-17	0.017	0.017	0.016	0.016	0.240	49,266
2022-11-16	0.016	0.017	0.016	0.017	0.255	56,596
2022-11-15	0.017	0.017	0.016	0.016	0.240	369,701
2022-11-14	0.016	0.017	0.016	0.017	0.255	44,551
2022-11-11	0.016	0.017	0.016	0.016	0.240	66,382
2022-11-10	0.018	0.018	0.016	0.016	0.240	161,219
2022-11-09	0.016	0.018	0.016	0.017	0.255	299,919
2022-11-08	0.017	0.017	0.017	0.017	0.255	262,950
2022-11-07	0.015	0.018	0.015	0.016	0.240	256,577
2022-11-04	0.014	0.016	0.014	0.016	0.240	135,142
2022-11-03	0.014	0.014	0.014	0.014	0.210	10,488
2022-11-02	0.014	0.014	0.014	0.014	0.210	26,099
2022-11-01	0.014	0.015	0.014	0.014	0.210	125,928
2022-10-31	0.014	0.015	0.013	0.013	0.195	109,489
2022-10-28	0.015	0.015	0.014	0.015	0.218	232,414
2022-10-27	0.015	0.015	0.014	0.015	0.225	19,629
2022-10-26	0.014	0.015	0.014	0.015	0.225	121,546
2022-10-25	0.016	0.016	0.014	0.014	0.210	232,291
2022-10-24	0.016	0.016	0.014	0.016	0.240	413,649
2022-10-21	0.015	0.016	0.015	0.016	0.240	12,412
2022-10-20	0.016	0.016	0.016	0.016	0.240	66,988
2022-10-19	0.017	0.017	0.017	0.017	0.255	7,737
2022-10-18	0.017	0.017	0.016	0.016	0.240	363
2022-10-17	0.016	0.017	0.016	0.016	0.240	144,814
2022-10-14	0.016	0.017	0.016	0.016	0.240	76,389

← NewerPage 17 of 22 · 1,272 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.