Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.017	0.018	0.014	0.018	0.018	2,238,641
2023-06-30	0.013	0.017	0.012	0.017	0.017	2,719,951
2023-06-29	0.012	0.013	0.012	0.013	0.013	1,697,831
2023-06-28	0.012	0.012	0.011	0.011	0.011	4,494,675
2023-06-27	0.012	0.012	0.011	0.011	0.011	3,581,810
2023-06-26	0.012	0.013	0.011	0.013	0.013	2,749,012
2023-06-23	0.013	0.013	0.012	0.012	0.012	1,256,822
2023-06-22	0.014	0.014	0.013	0.013	0.013	644,692
2023-06-21	0.016	0.016	0.014	0.015	0.015	1,506,952
2023-06-20	0.014	0.016	0.014	0.016	0.016	1,263,693
2023-06-19	0.014	0.015	0.014	0.014	0.014	1,677,353
2023-06-16	0.014	0.015	0.013	0.015	0.015	2,871,739
2023-06-15	0.015	0.015	0.014	0.015	0.015	369,530
2023-06-14	0.015	0.016	0.014	0.015	0.015	125,547
2023-06-13	0.015	0.015	0.013	0.015	0.015	2,211,521
2023-06-09	0.017	0.017	0.015	0.015	0.015	1,230,624
2023-06-08	0.017	0.017	0.016	0.017	0.017	234,816
2023-06-07	0.016	0.017	0.016	0.016	0.016	930,843
2023-06-06	0.017	0.017	0.016	0.017	0.017	1,264,521
2023-06-05	0.018	0.018	0.015	0.017	0.017	1,707,531
2023-06-02	0.018	0.020	0.016	0.017	0.017	1,632,157
2023-06-01	0.019	0.019	0.015	0.017	0.017	3,473,984
2023-05-31	0.022	0.022	0.019	0.019	0.019	1,200,256
2023-05-30	0.023	0.023	0.022	0.022	0.022	329,881
2023-05-29	0.023	0.023	0.022	0.022	0.022	1,029,335
2023-05-26	0.023	0.024	0.022	0.023	0.023	232,343
2023-05-25	0.024	0.025	0.022	0.023	0.023	907,324
2023-05-24	0.025	0.025	0.024	0.024	0.024	484,676
2023-05-23	0.027	0.027	0.025	0.026	0.026	459,624
2023-05-22	0.025	0.026	0.025	0.026	0.026	20,847
2023-05-19	0.025	0.026	0.025	0.026	0.026	48,012
2023-05-18	0.025	0.026	0.025	0.025	0.025	689,924
2023-05-17	0.026	0.026	0.025	0.026	0.026	735,389
2023-05-16	0.025	0.025	0.025	0.025	0.025	2,003,274
2023-05-15	0.027	0.027	0.025	0.026	0.026	329,361
2023-05-12	0.027	0.027	0.025	0.026	0.026	692,445
2023-05-11	0.028	0.029	0.027	0.027	0.027	360,579
2023-05-10	0.029	0.029	0.028	0.029	0.029	124,436
2023-05-09	0.028	0.029	0.028	0.029	0.029	384,763
2023-05-08	0.030	0.030	0.028	0.028	0.028	410,990
2023-05-05	0.030	0.030	0.029	0.029	0.029	101,294
2023-05-04	0.032	0.033	0.032	0.033	0.033	398,706
2023-05-03	0.029	0.031	0.029	0.030	0.030	623,008
2023-05-02	0.029	0.030	0.028	0.029	0.029	442,801
2023-05-01	0.029	0.030	0.029	0.030	0.030	1,416,426
2023-04-28	0.032	0.033	0.028	0.030	0.030	2,486,053
2023-04-27	0.032	0.033	0.032	0.033	0.033	120,837
2023-04-26	0.034	0.034	0.032	0.033	0.033	347,760
2023-04-24	0.035	0.035	0.032	0.033	0.033	1,579,604
2023-04-21	0.036	0.036	0.035	0.035	0.035	475,466
2023-04-20	0.035	0.036	0.035	0.036	0.036	89,316
2023-04-19	0.035	0.036	0.035	0.036	0.036	398,831
2023-04-18	0.035	0.036	0.035	0.035	0.035	160,167
2023-04-17	0.036	0.037	0.036	0.036	0.036	319,968
2023-04-14	0.036	0.038	0.036	0.036	0.036	291,924
2023-04-13	0.036	0.036	0.036	0.036	0.036	139,195
2023-04-12	0.037	0.039	0.036	0.036	0.036	313,850
2023-04-11	0.039	0.040	0.036	0.037	0.037	198,440
2023-04-06	0.039	0.039	0.034	0.039	0.039	1,618,785
2023-04-05	0.039	0.039	0.039	0.039	0.039	111,194

← NewerPage 15 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.