Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.025	0.028	0.024	0.024	0.360	524,319
2022-01-25	0.028	0.028	0.025	0.025	0.375	654,228
2022-01-24	0.030	0.031	0.028	0.028	0.420	530,765
2022-01-21	0.029	0.033	0.029	0.030	0.450	599,248
2022-01-20	0.030	0.030	0.029	0.029	0.435	174,733
2022-01-19	0.031	0.031	0.029	0.030	0.450	809,491
2022-01-18	0.032	0.033	0.030	0.030	0.450	465,859
2022-01-17	0.033	0.033	0.030	0.031	0.465	499,834
2022-01-14	0.031	0.035	0.031	0.032	0.480	945,153
2022-01-13	0.030	0.031	0.029	0.031	0.465	170,562
2022-01-12	0.029	0.032	0.029	0.030	0.450	676,751
2022-01-11	0.031	0.032	0.028	0.029	0.435	875,118
2022-01-10	0.034	0.034	0.029	0.031	0.465	1,678,952
2022-01-07	0.033	0.035	0.033	0.033	0.495	254,566
2022-01-06	0.035	0.036	0.032	0.032	0.480	738,814
2022-01-05	0.038	0.039	0.035	0.035	0.525	405,970
2022-01-04	0.038	0.040	0.037	0.037	0.555	382,354
2021-12-31	0.036	0.038	0.035	0.038	0.570	169,951
2021-12-30	0.037	0.038	0.035	0.036	0.540	228,530
2021-12-29	0.036	0.040	0.035	0.037	0.555	476,451
2021-12-24	0.034	0.037	0.034	0.035	0.525	558,390
2021-12-23	0.038	0.038	0.033	0.033	0.495	728,949
2021-12-22	0.037	0.039	0.036	0.036	0.540	382,430
2021-12-21	0.037	0.040	0.036	0.036	0.540	511,519
2021-12-20	0.045	0.045	0.037	0.037	0.555	1,439,077
2021-12-17	0.046	0.046	0.044	0.045	0.675	137,908
2021-12-16	0.045	0.047	0.044	0.046	0.690	205,271
2021-12-15	0.045	0.048	0.044	0.044	0.660	216,687
2021-12-14	0.048	0.049	0.045	0.045	0.675	403,755
2021-12-13	0.045	0.053	0.044	0.049	0.735	772,974
2021-12-10	0.046	0.048	0.044	0.044	0.660	210,512
2021-12-09	0.046	0.048	0.044	0.044	0.660	178,242
2021-12-08	0.047	0.051	0.045	0.046	0.690	470,757
2021-12-07	0.042	0.049	0.042	0.045	0.675	585,704
2021-12-06	0.047	0.049	0.041	0.042	0.630	411,670
2021-12-03	0.053	0.053	0.046	0.047	0.705	595,238
2021-12-02	0.053	0.054	0.051	0.051	0.765	178,309
2021-12-01	0.052	0.057	0.052	0.053	0.795	298,828
2021-11-30	0.053	0.057	0.052	0.053	0.795	353,024
2021-11-29	0.048	0.056	0.048	0.051	0.765	845,071
2021-11-26	0.056	0.056	0.052	0.052	0.780	281,738
2021-11-25	0.058	0.059	0.054	0.056	0.840	576,725
2021-11-24	0.064	0.067	0.057	0.060	0.900	1,119,153
2021-11-23	0.048	0.068	0.048	0.063	0.945	3,345,560
2021-11-22	0.055	0.055	0.048	0.048	0.720	1,041,386
2021-11-19	0.056	0.065	0.055	0.055	0.825	1,580,881
2021-11-18	0.055	0.060	0.054	0.057	0.855	1,777,738
2021-11-17	0.060	0.071	0.052	0.055	0.825	3,101,690
2021-11-16	0.080	0.097	0.063	0.063	0.945	4,981,049
2021-11-15	0.052	0.080	0.052	0.076	1.140	4,821,746
2021-11-12	0.038	0.052	0.038	0.049	0.735	3,623,291
2021-11-11	0.028	0.037	0.026	0.037	0.555	1,908,265
2021-11-10	0.023	0.032	0.023	0.029	0.435	2,145,801
2021-11-09	0.021	0.025	0.021	0.023	0.345	1,581,820
2021-11-08	0.019	0.021	0.019	0.020	0.300	145,225
2021-11-05	0.020	0.020	0.019	0.019	0.285	176,292
2021-11-04	0.020	0.021	0.019	0.020	0.300	387,040
2021-11-03	0.023	0.023	0.020	0.020	0.300	1,446,237
2021-11-02	0.020	0.023	0.020	0.023	0.345	1,233,570
2021-11-01	0.018	0.020	0.017	0.019	0.285	776,310

← NewerPage 21 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.