Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.015	0.016	0.014	0.014	0.210	178,542
2022-07-19	0.015	0.015	0.015	0.015	0.225	108,611
2022-07-18	0.014	0.016	0.014	0.015	0.225	477,907
2022-07-15	0.015	0.015	0.015	0.015	0.225	241,036
2022-07-14	0.015	0.016	0.015	0.015	0.225	146,433
2022-07-13	0.015	0.016	0.014	0.014	0.210	326,888
2022-07-12	0.017	0.017	0.015	0.015	0.225	71,873
2022-07-11	0.017	0.017	0.016	0.017	0.255	230,677
2022-07-08	0.016	0.017	0.016	0.017	0.255	43,292
2022-07-07	0.017	0.018	0.016	0.016	0.240	88,136
2022-07-06	0.015	0.017	0.015	0.017	0.255	410,448
2022-07-05	0.014	0.016	0.014	0.015	0.225	373,428
2022-07-04	0.014	0.015	0.013	0.013	0.195	225,341
2022-07-01	0.014	0.015	0.014	0.014	0.210	203,549
2022-06-30	0.016	0.016	0.014	0.014	0.210	526,808
2022-06-29	0.016	0.016	0.015	0.015	0.225	11,172
2022-06-28	0.016	0.016	0.015	0.015	0.225	143,508
2022-06-27	0.016	0.017	0.016	0.016	0.240	179,657
2022-06-24	0.015	0.016	0.015	0.016	0.233	159,315
2022-06-23	0.018	0.018	0.016	0.016	0.240	197,621
2022-06-22	0.016	0.018	0.016	0.018	0.270	172,405
2022-06-21	0.016	0.017	0.016	0.016	0.240	188,110
2022-06-20	0.017	0.018	0.016	0.016	0.240	163,368
2022-06-17	0.017	0.017	0.016	0.016	0.240	174,727
2022-06-16	0.017	0.018	0.016	0.017	0.255	214,243
2022-06-15	0.018	0.018	0.016	0.016	0.240	253,520
2022-06-14	0.019	0.020	0.017	0.017	0.255	452,260
2022-06-10	0.019	0.020	0.018	0.020	0.300	184,565
2022-06-09	0.020	0.020	0.019	0.019	0.285	287,108
2022-06-08	0.020	0.021	0.020	0.020	0.300	204,842
2022-06-07	0.021	0.022	0.020	0.020	0.300	219,601
2022-06-06	0.021	0.022	0.021	0.021	0.315	111,471
2022-06-03	0.023	0.023	0.021	0.022	0.330	207,724
2022-06-02	0.022	0.023	0.022	0.023	0.345	260,306
2022-06-01	0.024	0.025	0.023	0.023	0.345	872,039
2022-05-31	0.022	0.024	0.022	0.024	0.360	419,794
2022-05-30	0.021	0.023	0.021	0.021	0.315	583,915
2022-05-27	0.021	0.021	0.020	0.020	0.300	60,420
2022-05-26	0.020	0.021	0.020	0.020	0.300	229,983
2022-05-25	0.020	0.021	0.020	0.020	0.300	260,190
2022-05-24	0.023	0.023	0.019	0.020	0.300	726,496
2022-05-23	0.023	0.024	0.022	0.022	0.330	137,857
2022-05-20	0.022	0.023	0.022	0.022	0.330	192,367
2022-05-19	0.020	0.023	0.020	0.021	0.315	770,317
2022-05-18	0.021	0.022	0.021	0.022	0.330	425,366
2022-05-17	0.020	0.021	0.020	0.021	0.315	295,701
2022-05-16	0.021	0.022	0.021	0.021	0.315	219,906
2022-05-13	0.021	0.022	0.020	0.020	0.300	131,940
2022-05-12	0.021	0.023	0.021	0.021	0.315	219,958
2022-05-11	0.022	0.022	0.021	0.021	0.315	258,470
2022-05-10	0.021	0.024	0.020	0.022	0.330	1,321,634
2022-05-09	0.025	0.025	0.022	0.022	0.330	485,034
2022-05-06	0.025	0.026	0.023	0.025	0.375	1,041,449
2022-05-05	0.027	0.028	0.025	0.027	0.405	852,272
2022-05-04	0.030	0.031	0.027	0.029	0.435	503,005
2022-05-03	0.033	0.033	0.029	0.030	0.450	300,234
2022-05-02	0.031	0.033	0.030	0.033	0.495	620,396
2022-04-29	0.031	0.033	0.030	0.032	0.480	301,341
2022-04-28	0.036	0.036	0.031	0.031	0.465	738,588
2022-04-27	0.033	0.033	0.033	0.033	0.495	0

← NewerPage 19 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.