Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.033	0.033	0.033	0.033	0.495	0
2022-04-22	0.034	0.034	0.032	0.033	0.495	105,111
2022-04-21	0.035	0.036	0.034	0.034	0.510	106,076
2022-04-20	0.033	0.035	0.033	0.033	0.495	190,578
2022-04-19	0.033	0.034	0.032	0.032	0.480	148,946
2022-04-14	0.031	0.034	0.031	0.032	0.480	414,923
2022-04-13	0.031	0.032	0.030	0.030	0.450	276,732
2022-04-12	0.034	0.035	0.030	0.030	0.450	521,821
2022-04-11	0.036	0.036	0.034	0.034	0.510	99,120
2022-04-08	0.035	0.037	0.035	0.035	0.525	138,129
2022-04-07	0.036	0.038	0.034	0.034	0.510	228,596
2022-04-06	0.037	0.037	0.035	0.036	0.540	247,114
2022-04-05	0.038	0.043	0.037	0.037	0.555	1,570,697
2022-04-04	0.034	0.038	0.034	0.037	0.555	703,976
2022-04-01	0.034	0.034	0.033	0.034	0.510	176,684
2022-03-31	0.034	0.035	0.032	0.034	0.510	357,762
2022-03-30	0.032	0.035	0.032	0.033	0.495	380,557
2022-03-29	0.033	0.034	0.031	0.032	0.480	976,779
2022-03-28	0.037	0.039	0.033	0.033	0.495	1,570,642
2022-03-25	0.040	0.041	0.036	0.036	0.540	974,471
2022-03-24	0.035	0.041	0.033	0.039	0.585	2,271,045
2022-03-23	0.029	0.036	0.028	0.035	0.525	1,358,893
2022-03-22	0.031	0.031	0.029	0.030	0.450	474,421
2022-03-21	0.025	0.032	0.025	0.030	0.450	1,228,986
2022-03-18	0.023	0.025	0.022	0.025	0.375	765,625
2022-03-17	0.022	0.024	0.022	0.023	0.345	327,052
2022-03-16	0.022	0.023	0.021	0.021	0.315	129,651
2022-03-15	0.023	0.023	0.021	0.021	0.315	288,369
2022-03-14	0.023	0.024	0.022	0.023	0.345	25,807
2022-03-11	0.023	0.024	0.022	0.023	0.345	22,254
2022-03-10	0.023	0.025	0.023	0.023	0.345	347,351
2022-03-09	0.021	0.022	0.021	0.021	0.315	159,568
2022-03-08	0.021	0.022	0.020	0.020	0.300	222,284
2022-03-07	0.022	0.022	0.021	0.022	0.330	171,851
2022-03-04	0.023	0.023	0.021	0.021	0.315	344,888
2022-03-03	0.023	0.024	0.022	0.022	0.330	462,303
2022-03-02	0.025	0.025	0.023	0.023	0.345	280,970
2022-03-01	0.024	0.026	0.023	0.025	0.375	643,889
2022-02-28	0.023	0.024	0.022	0.023	0.345	192,115
2022-02-25	0.023	0.024	0.022	0.022	0.330	146,731
2022-02-24	0.023	0.024	0.021	0.021	0.315	258,131
2022-02-23	0.022	0.024	0.022	0.024	0.360	293,106
2022-02-22	0.024	0.024	0.021	0.021	0.315	183,537
2022-02-21	0.024	0.024	0.022	0.023	0.345	196,131
2022-02-18	0.024	0.025	0.023	0.023	0.345	172,258
2022-02-17	0.024	0.024	0.024	0.024	0.360	160,974
2022-02-16	0.024	0.025	0.023	0.023	0.345	306,976
2022-02-15	0.024	0.026	0.023	0.023	0.345	518,498
2022-02-14	0.026	0.027	0.023	0.024	0.360	1,220,493
2022-02-11	0.027	0.027	0.026	0.027	0.405	283,103
2022-02-10	0.028	0.028	0.027	0.028	0.420	184,057
2022-02-09	0.028	0.028	0.026	0.028	0.420	230,840
2022-02-08	0.027	0.028	0.026	0.027	0.405	259,640
2022-02-07	0.029	0.029	0.027	0.027	0.405	192,201
2022-02-04	0.029	0.029	0.028	0.028	0.420	57,675
2022-02-03	0.031	0.031	0.028	0.028	0.420	309,418
2022-02-02	0.031	0.031	0.029	0.031	0.465	313,971
2022-02-01	0.028	0.029	0.027	0.029	0.435	365,150
2022-01-31	0.027	0.027	0.026	0.026	0.390	200,649
2022-01-28	0.025	0.027	0.025	0.027	0.405	276,736

← NewerPage 20 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.