Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.034	0.034	0.034	0.034	0.034	22,500
2023-01-09	0.034	0.035	0.034	0.035	0.035	260,722
2023-01-06	0.034	0.035	0.034	0.035	0.035	155,367
2023-01-05	0.035	0.035	0.034	0.034	0.034	572,650
2023-01-04	0.034	0.036	0.033	0.034	0.034	391,951
2023-01-03	0.035	0.036	0.033	0.034	0.034	446,876
2022-12-30	0.032	0.036	0.032	0.036	0.036	733,526
2022-12-29	0.035	0.035	0.032	0.032	0.032	629,670
2022-12-28	0.034	0.034	0.034	0.034	0.034	222,189
2022-12-23	0.034	0.034	0.034	0.034	0.034	0
2022-12-22	0.034	0.034	0.034	0.034	0.034	13,217
2022-12-21	0.034	0.035	0.033	0.033	0.033	452,910
2022-12-20	0.035	0.035	0.034	0.034	0.034	516,928
2022-12-19	0.035	0.036	0.035	0.036	0.036	416,627
2022-12-16	0.035	0.035	0.035	0.035	0.035	282,026
2022-12-15	0.036	0.036	0.035	0.036	0.036	238,314
2022-12-14	0.035	0.036	0.034	0.034	0.034	638,486
2022-12-13	0.032	0.035	0.031	0.035	0.035	861,086
2022-12-12	0.033	0.036	0.029	0.032	0.032	2,980,082
2022-12-09	0.036	0.038	0.033	0.033	0.033	1,977,284
2022-12-08	0.036	0.037	0.035	0.036	0.036	125,998
2022-12-07	0.036	0.038	0.036	0.036	0.036	325,439
2022-12-06	0.037	0.043	0.036	0.036	0.036	763,402
2022-12-05	0.039	0.041	0.037	0.037	0.037	1,078,332
2022-12-02	0.039	0.040	0.038	0.039	0.039	774,299
2022-12-01	0.036	0.039	0.036	0.037	0.037	240,999
2022-11-30	0.035	0.037	0.035	0.035	0.035	651,491
2022-11-29	0.035	0.037	0.034	0.035	0.035	966,618
2022-11-28	0.038	0.038	0.034	0.035	0.035	1,257,868
2022-11-25	0.037	0.038	0.036	0.038	0.038	536,048
2022-11-24	0.039	0.040	0.035	0.036	0.036	2,222,295
2022-11-23	0.039	0.042	0.038	0.040	0.040	445,531
2022-11-22	0.041	0.041	0.037	0.040	0.040	968,211
2022-11-21	0.043	0.044	0.038	0.040	0.040	2,375,717
2022-11-18	0.044	0.044	0.041	0.044	0.044	1,751,476
2022-11-17	0.045	0.046	0.043	0.044	0.044	804,628
2022-11-16	0.044	0.045	0.043	0.043	0.043	1,369,352
2022-11-15	0.046	0.046	0.044	0.045	0.045	472,627
2022-11-14	0.047	0.047	0.045	0.045	0.045	587,596
2022-11-11	0.048	0.049	0.044	0.045	0.045	720,784
2022-11-10	0.045	0.045	0.044	0.045	0.045	202,937
2022-11-09	0.046	0.047	0.044	0.045	0.045	653,935
2022-11-08	0.046	0.047	0.044	0.047	0.047	1,851,475
2022-11-07	0.045	0.046	0.044	0.046	0.046	204,600
2022-11-04	0.045	0.046	0.044	0.045	0.045	689,612
2022-11-03	0.048	0.048	0.044	0.044	0.044	900,888
2022-11-02	0.049	0.049	0.045	0.046	0.046	469,819
2022-11-01	0.045	0.048	0.044	0.048	0.048	518,957
2022-10-31	0.047	0.047	0.044	0.044	0.044	992,895
2022-10-28	0.047	0.050	0.046	0.049	0.049	1,384,758
2022-10-27	0.046	0.046	0.044	0.045	0.045	892,050
2022-10-26	0.045	0.045	0.044	0.044	0.044	1,021,806
2022-10-25	0.046	0.047	0.044	0.044	0.044	1,190,434
2022-10-24	0.044	0.045	0.044	0.045	0.045	310,063
2022-10-21	0.046	0.046	0.044	0.044	0.044	316,774
2022-10-20	0.044	0.046	0.044	0.046	0.046	563,886
2022-10-19	0.047	0.047	0.044	0.044	0.044	1,212,428
2022-10-18	0.048	0.049	0.047	0.047	0.047	530,242
2022-10-17	0.046	0.047	0.045	0.046	0.046	957,184
2022-10-14	0.047	0.048	0.045	0.046	0.046	812,013

← NewerPage 17 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.