Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.025	0.025	0.025	0.025	0.025	0
2023-09-22	0.025	0.025	0.025	0.025	0.025	0
2023-09-21	0.025	0.025	0.025	0.025	0.025	0
2023-09-20	0.025	0.025	0.025	0.025	0.025	0
2023-09-19	0.025	0.025	0.025	0.025	0.025	0
2023-09-18	0.025	0.025	0.025	0.025	0.025	0
2023-09-15	0.025	0.025	0.025	0.025	0.025	0
2023-09-14	0.025	0.025	0.025	0.025	0.025	0
2023-09-13	0.025	0.025	0.025	0.025	0.025	0
2023-09-12	0.025	0.025	0.025	0.025	0.025	0
2023-09-11	0.025	0.025	0.025	0.025	0.025	0
2023-09-08	0.025	0.025	0.025	0.025	0.025	0
2023-09-07	0.025	0.025	0.025	0.025	0.025	0
2023-09-06	0.025	0.025	0.025	0.025	0.025	0
2023-09-05	0.025	0.025	0.025	0.025	0.025	0
2023-09-04	0.025	0.025	0.025	0.025	0.025	0
2023-09-01	0.025	0.025	0.025	0.025	0.025	0
2023-08-31	0.025	0.025	0.025	0.025	0.025	0
2023-08-30	0.025	0.025	0.025	0.025	0.025	0
2023-08-29	0.025	0.025	0.025	0.025	0.025	0
2023-08-28	0.025	0.025	0.025	0.025	0.025	0
2023-08-25	0.025	0.025	0.025	0.025	0.025	0
2023-08-24	0.025	0.025	0.025	0.025	0.025	0
2023-08-23	0.025	0.025	0.025	0.025	0.025	0
2023-08-22	0.025	0.025	0.025	0.025	0.025	0
2023-08-21	0.025	0.025	0.025	0.025	0.025	0
2023-08-18	0.025	0.025	0.025	0.025	0.025	0
2023-08-17	0.025	0.025	0.025	0.025	0.025	0
2023-08-16	0.025	0.025	0.025	0.025	0.025	0
2023-08-15	0.025	0.025	0.025	0.025	0.025	0
2023-08-14	0.025	0.025	0.025	0.025	0.025	0
2023-08-11	0.025	0.025	0.025	0.025	0.025	0
2023-08-10	0.025	0.025	0.025	0.025	0.025	0
2023-08-09	0.022	0.028	0.021	0.025	0.025	3,840,177
2023-08-08	0.024	0.024	0.022	0.022	0.022	468,431
2023-08-07	0.023	0.024	0.023	0.024	0.024	85,057
2023-08-04	0.022	0.024	0.022	0.023	0.023	239,577
2023-08-03	0.025	0.026	0.021	0.024	0.024	2,208,754
2023-08-02	0.025	0.025	0.022	0.025	0.025	1,294,701
2023-08-01	0.026	0.028	0.023	0.026	0.026	1,366,796
2023-07-31	0.024	0.030	0.024	0.026	0.026	3,176,116
2023-07-28	0.014	0.026	0.014	0.026	0.026	10,488,208
2023-07-27	0.016	0.016	0.015	0.016	0.016	1,234,316
2023-07-26	0.015	0.016	0.015	0.016	0.016	3,525,691
2023-07-25	0.016	0.016	0.016	0.016	0.016	1,211,026
2023-07-24	0.017	0.018	0.016	0.016	0.016	653,381
2023-07-21	0.018	0.019	0.017	0.017	0.017	496,126
2023-07-20	0.017	0.020	0.017	0.019	0.019	842,232
2023-07-19	0.017	0.017	0.017	0.017	0.017	588,000
2023-07-18	0.020	0.021	0.018	0.018	0.018	1,082,947
2023-07-17	0.018	0.019	0.018	0.018	0.018	220,411
2023-07-14	0.017	0.018	0.017	0.017	0.017	85,514
2023-07-13	0.017	0.018	0.017	0.018	0.018	349,130
2023-07-12	0.019	0.019	0.018	0.018	0.018	1,417,313
2023-07-11	0.020	0.022	0.019	0.019	0.019	959,036
2023-07-10	0.021	0.022	0.020	0.020	0.020	773,171
2023-07-07	0.016	0.021	0.016	0.021	0.021	3,339,516
2023-07-06	0.015	0.017	0.015	0.017	0.017	582,951
2023-07-05	0.016	0.016	0.014	0.015	0.015	1,170,356
2023-07-04	0.018	0.018	0.015	0.015	0.015	350,080

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-09	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.