Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.280	0.290	0.280	0.280	0.280	145,869
2024-06-07	0.265	0.285	0.265	0.280	0.280	17,606
2024-06-06	0.280	0.290	0.265	0.265	0.265	123,774
2024-06-05	0.280	0.280	0.275	0.275	0.275	2,894
2024-06-04	0.275	0.280	0.260	0.275	0.275	83,015
2024-06-03	0.275	0.280	0.275	0.275	0.275	181,928
2024-05-31	0.280	0.290	0.280	0.283	0.283	75,548
2024-05-30	0.280	0.285	0.275	0.280	0.280	64,298
2024-05-29	0.280	0.295	0.275	0.290	0.290	65,802
2024-05-28	0.300	0.300	0.280	0.280	0.280	110,536
2024-05-27	0.290	0.290	0.290	0.290	0.290	100
2024-05-24	0.285	0.300	0.280	0.280	0.280	22,456
2024-05-23	0.300	0.300	0.300	0.300	0.300	79,332
2024-05-22	0.295	0.295	0.280	0.280	0.280	13,706
2024-05-21	0.290	0.295	0.280	0.295	0.295	37,850
2024-05-20	0.275	0.300	0.275	0.285	0.285	369,421
2024-05-17	0.280	0.280	0.275	0.280	0.280	27,058
2024-05-16	0.275	0.285	0.275	0.285	0.285	28,388
2024-05-15	0.285	0.285	0.275	0.275	0.275	16,042
2024-05-14	0.275	0.280	0.275	0.280	0.280	17,586
2024-05-13	0.280	0.280	0.275	0.275	0.275	30,423
2024-05-10	0.285	0.290	0.280	0.280	0.280	79,545
2024-05-09	0.290	0.290	0.255	0.260	0.260	314,955
2024-05-08	0.290	0.290	0.290	0.290	0.290	52,770
2024-05-07	0.295	0.295	0.290	0.290	0.290	110,964
2024-05-06	0.300	0.300	0.290	0.300	0.300	253,400
2024-05-03	0.330	0.330	0.305	0.305	0.305	69,963
2024-05-02	0.345	0.345	0.340	0.345	0.345	13,333
2024-05-01	0.345	0.345	0.345	0.345	0.345	13,244
2024-04-30	0.310	0.380	0.310	0.340	0.340	33,991
2024-04-29	0.340	0.340	0.300	0.325	0.325	91,800
2024-04-26	0.370	0.370	0.370	0.370	0.370	0
2024-04-24	0.370	0.370	0.370	0.370	0.370	0
2024-04-23	0.370	0.370	0.370	0.370	0.370	0
2024-04-22	0.370	0.370	0.370	0.370	0.370	0
2024-04-19	0.370	0.370	0.370	0.370	0.370	0
2024-04-18	0.370	0.370	0.370	0.370	0.370	0
2024-04-17	0.370	0.370	0.370	0.370	0.370	0
2024-04-16	0.360	0.380	0.355	0.370	0.370	23,369
2024-04-15	0.390	0.390	0.360	0.390	0.390	97,888
2024-04-12	0.360	0.360	0.360	0.360	0.360	5,100
2024-04-11	0.365	0.365	0.365	0.365	0.365	8,816
2024-04-10	0.380	0.380	0.370	0.370	0.370	2,792
2024-04-09	0.380	0.380	0.380	0.380	0.380	21,383
2024-04-08	0.380	0.400	0.380	0.380	0.380	52,230
2024-04-05	0.365	0.370	0.365	0.370	0.370	49,025
2024-04-04	0.365	0.365	0.360	0.365	0.365	32,649
2024-04-03	0.365	0.365	0.345	0.365	0.365	20,424
2024-04-02	0.370	0.370	0.355	0.355	0.355	20,204
2024-03-28	0.375	0.380	0.370	0.370	0.370	31,641
2024-03-27	0.380	0.380	0.365	0.365	0.365	16,959
2024-03-26	0.350	0.375	0.345	0.375	0.375	47,061
2024-03-25	0.350	0.350	0.345	0.345	0.345	11,419
2024-03-22	0.350	0.360	0.350	0.350	0.350	20,196
2024-03-21	0.345	0.355	0.345	0.350	0.350	25,035
2024-03-20	0.330	0.345	0.330	0.345	0.345	76
2024-03-19	0.345	0.345	0.325	0.340	0.340	9,870
2024-03-18	0.320	0.345	0.320	0.330	0.330	30,498
2024-03-15	0.330	0.340	0.320	0.320	0.320	18,887
2024-03-14	0.330	0.335	0.330	0.335	0.335	7,200

← NewerPage 11 of 22 · 1,269 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.