Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.009	0.009	0.009	0.009	0.009	5,211,301
2025-08-19	0.011	0.011	0.009	0.010	0.010	5,202,871
2025-08-18	0.015	0.015	0.010	0.010	0.010	13,260,445
2025-08-15	0.019	0.021	0.012	0.014	0.014	19,311,908
2025-08-14	0.025	0.025	0.025	0.025	0.025	0
2025-08-13	0.025	0.025	0.025	0.025	0.025	0
2025-08-12	0.025	0.025	0.025	0.025	0.025	0
2025-08-11	0.025	0.025	0.025	0.025	0.025	0
2025-08-08	0.025	0.025	0.025	0.025	0.025	0
2025-08-07	0.025	0.025	0.025	0.025	0.025	0
2025-08-06	0.025	0.025	0.025	0.025	0.025	0
2025-08-05	0.025	0.025	0.025	0.025	0.025	0
2025-08-04	0.025	0.025	0.025	0.025	0.025	0
2025-08-01	0.025	0.025	0.025	0.025	0.025	0
2025-07-31	0.025	0.025	0.025	0.025	0.025	0
2025-07-30	0.025	0.025	0.025	0.025	0.025	0
2025-07-29	0.025	0.025	0.025	0.025	0.025	0
2025-07-28	0.025	0.025	0.025	0.025	0.025	0
2025-07-25	0.025	0.025	0.025	0.025	0.025	0
2025-07-24	0.025	0.025	0.025	0.025	0.025	0
2025-07-23	0.025	0.025	0.025	0.025	0.025	0
2025-07-22	0.025	0.025	0.025	0.025	0.025	0
2025-07-21	0.025	0.025	0.025	0.025	0.025	0
2025-07-18	0.025	0.025	0.025	0.025	0.025	0
2025-07-17	0.025	0.025	0.025	0.025	0.025	0
2025-07-16	0.025	0.025	0.025	0.025	0.025	0
2025-07-15	0.025	0.025	0.025	0.025	0.025	0
2025-07-14	0.025	0.025	0.025	0.025	0.025	0
2025-07-11	0.025	0.025	0.025	0.025	0.025	0
2025-07-10	0.025	0.025	0.025	0.025	0.025	0
2025-07-09	0.025	0.025	0.025	0.025	0.025	0
2025-07-08	0.025	0.025	0.025	0.025	0.025	0
2025-07-07	0.025	0.025	0.025	0.025	0.025	0
2025-07-04	0.025	0.025	0.025	0.025	0.025	0
2025-07-03	0.025	0.025	0.025	0.025	0.025	0
2025-07-02	0.025	0.025	0.025	0.025	0.025	0
2025-07-01	0.025	0.025	0.025	0.025	0.025	0
2025-06-30	0.025	0.025	0.025	0.025	0.025	0
2025-06-27	0.025	0.025	0.025	0.025	0.025	0
2025-06-26	0.025	0.025	0.025	0.025	0.025	0
2025-06-25	0.025	0.025	0.025	0.025	0.025	0
2025-06-24	0.025	0.025	0.025	0.025	0.025	0
2025-06-23	0.025	0.025	0.025	0.025	0.025	0
2025-06-20	0.025	0.025	0.025	0.025	0.025	0
2025-06-19	0.025	0.025	0.025	0.025	0.025	0
2025-06-18	0.025	0.025	0.025	0.025	0.025	0
2025-06-17	0.025	0.025	0.025	0.025	0.025	0
2025-06-16	0.025	0.025	0.025	0.025	0.025	0
2025-06-13	0.025	0.025	0.025	0.025	0.025	0
2025-06-12	0.025	0.025	0.025	0.025	0.025	0
2025-06-11	0.025	0.025	0.025	0.025	0.025	0
2025-06-10	0.025	0.025	0.025	0.025	0.025	0
2025-06-06	0.025	0.025	0.025	0.025	0.025	0
2025-06-05	0.025	0.025	0.025	0.025	0.025	0
2025-06-04	0.025	0.025	0.025	0.025	0.025	0
2025-06-03	0.025	0.025	0.025	0.025	0.025	0
2025-06-02	0.025	0.025	0.025	0.025	0.025	0
2025-05-30	0.025	0.025	0.025	0.025	0.025	0
2025-05-29	0.025	0.025	0.025	0.025	0.025	0
2025-05-28	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 6 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.