Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.016	0.017	0.016	0.017	0.248	4,415
2022-10-12	0.017	0.017	0.017	0.017	0.255	8,188
2022-10-11	0.017	0.017	0.016	0.017	0.255	63,901
2022-10-10	0.017	0.017	0.016	0.016	0.240	110,877
2022-10-07	0.018	0.019	0.017	0.017	0.255	302,956
2022-10-06	0.018	0.019	0.018	0.019	0.278	93,190
2022-10-05	0.018	0.019	0.017	0.017	0.255	217,237
2022-10-04	0.017	0.017	0.017	0.017	0.255	74,705
2022-10-03	0.016	0.017	0.016	0.017	0.255	71,125
2022-09-30	0.017	0.017	0.016	0.016	0.240	166,790
2022-09-29	0.017	0.018	0.017	0.017	0.255	43,388
2022-09-28	0.016	0.017	0.016	0.016	0.240	30,956
2022-09-27	0.017	0.017	0.016	0.016	0.240	73,010
2022-09-26	0.018	0.018	0.016	0.017	0.255	255,577
2022-09-23	0.018	0.018	0.017	0.018	0.270	446,847
2022-09-21	0.018	0.019	0.018	0.019	0.285	147,497
2022-09-20	0.018	0.019	0.018	0.018	0.270	143,468
2022-09-19	0.018	0.019	0.018	0.018	0.270	9,884
2022-09-16	0.018	0.019	0.018	0.018	0.263	244,021
2022-09-15	0.018	0.019	0.018	0.019	0.285	217,915
2022-09-14	0.018	0.018	0.017	0.017	0.255	40,337
2022-09-13	0.018	0.019	0.017	0.019	0.278	97,992
2022-09-12	0.018	0.019	0.018	0.018	0.270	142,860
2022-09-09	0.017	0.019	0.017	0.018	0.270	89,603
2022-09-08	0.019	0.019	0.017	0.017	0.255	133,062
2022-09-07	0.019	0.019	0.017	0.018	0.270	604,925
2022-09-06	0.018	0.019	0.018	0.019	0.285	139,339
2022-09-05	0.019	0.019	0.018	0.018	0.270	574,665
2022-09-02	0.019	0.020	0.019	0.019	0.285	97,646
2022-09-01	0.021	0.021	0.019	0.019	0.285	388,608
2022-08-31	0.021	0.022	0.021	0.021	0.315	56,868
2022-08-30	0.020	0.022	0.020	0.022	0.330	378,771
2022-08-29	0.021	0.021	0.020	0.020	0.300	354,821
2022-08-26	0.022	0.023	0.021	0.021	0.315	984,577
2022-08-25	0.020	0.022	0.020	0.021	0.315	373,524
2022-08-24	0.020	0.021	0.020	0.020	0.300	191,600
2022-08-23	0.021	0.022	0.020	0.020	0.300	512,229
2022-08-22	0.021	0.022	0.021	0.022	0.330	324,021
2022-08-19	0.021	0.023	0.021	0.022	0.330	517,225
2022-08-18	0.021	0.021	0.020	0.021	0.315	36,891
2022-08-17	0.022	0.023	0.021	0.021	0.315	542,985
2022-08-16	0.024	0.024	0.022	0.023	0.345	542,094
2022-08-15	0.027	0.027	0.024	0.024	0.360	1,027,499
2022-08-12	0.024	0.027	0.024	0.026	0.390	1,410,912
2022-08-11	0.024	0.026	0.023	0.025	0.375	1,203,788
2022-08-10	0.022	0.024	0.021	0.022	0.330	995,140
2022-08-09	0.021	0.022	0.021	0.022	0.330	672,405
2022-08-08	0.021	0.023	0.021	0.022	0.330	915,456
2022-08-05	0.020	0.021	0.020	0.020	0.300	470,615
2022-08-04	0.020	0.023	0.020	0.021	0.315	747,894
2022-08-03	0.022	0.022	0.020	0.021	0.315	747,937
2022-08-02	0.019	0.023	0.019	0.022	0.330	1,535,687
2022-08-01	0.020	0.020	0.018	0.018	0.270	1,233,273
2022-07-29	0.016	0.018	0.016	0.018	0.270	950,498
2022-07-28	0.015	0.016	0.015	0.016	0.240	225,823
2022-07-27	0.015	0.016	0.015	0.015	0.225	397,617
2022-07-26	0.015	0.015	0.015	0.015	0.225	149,670
2022-07-25	0.015	0.015	0.014	0.014	0.210	151,590
2022-07-22	0.016	0.016	0.015	0.015	0.225	132,725
2022-07-21	0.015	0.016	0.015	0.016	0.240	373,122

← NewerPage 18 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.