Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.330	0.350	0.330	0.350	0.350	17,410
2024-03-11	0.340	0.350	0.330	0.330	0.330	47,157
2024-03-08	0.350	0.350	0.345	0.345	0.345	15,862
2024-03-07	0.360	0.360	0.345	0.345	0.345	5,401
2024-03-06	0.360	0.360	0.345	0.350	0.350	34,496
2024-03-05	0.355	0.375	0.355	0.375	0.375	10,270
2024-03-04	0.355	0.360	0.350	0.355	0.355	10,431
2024-03-01	0.390	0.390	0.370	0.370	0.370	3,099
2024-02-29	0.380	0.390	0.380	0.390	0.390	15,499
2024-02-28	0.380	0.380	0.370	0.380	0.380	28,179
2024-02-27	0.360	0.380	0.360	0.380	0.380	29,031
2024-02-26	0.395	0.395	0.375	0.375	0.375	27,261
2024-02-23	0.380	0.395	0.380	0.395	0.395	16,699
2024-02-22	0.385	0.385	0.375	0.375	0.375	28,609
2024-02-21	0.380	0.385	0.375	0.385	0.385	2,266
2024-02-20	0.370	0.375	0.370	0.375	0.375	7,501
2024-02-19	0.370	0.400	0.360	0.370	0.370	34,105
2024-02-16	0.345	0.385	0.345	0.375	0.375	57,812
2024-02-15	0.350	0.350	0.335	0.335	0.335	9,227
2024-02-14	0.355	0.365	0.335	0.350	0.350	6,359
2024-02-13	0.370	0.370	0.340	0.355	0.355	45,536
2024-02-12	0.375	0.375	0.360	0.370	0.370	15,698
2024-02-09	0.365	0.395	0.365	0.395	0.395	15,431
2024-02-08	0.365	0.365	0.365	0.365	0.365	614
2024-02-07	0.410	0.410	0.365	0.365	0.365	54,975
2024-02-06	0.390	0.410	0.350	0.350	0.350	51,642
2024-02-05	0.395	0.430	0.380	0.390	0.390	171,439
2024-02-02	0.400	0.400	0.400	0.400	0.400	693
2024-02-01	0.350	0.400	0.335	0.400	0.400	127,140
2024-01-31	0.340	0.365	0.340	0.350	0.350	306,362
2024-01-30	0.325	0.345	0.320	0.340	0.340	28,503
2024-01-29	0.295	0.350	0.285	0.350	0.350	122,727
2024-01-25	0.295	0.295	0.295	0.295	0.295	8,216
2024-01-24	0.285	0.295	0.285	0.295	0.295	44,434
2024-01-23	0.295	0.295	0.280	0.280	0.280	10,363
2024-01-22	0.290	0.300	0.280	0.290	0.290	114,445
2024-01-19	0.255	0.290	0.255	0.290	0.290	9,267
2024-01-18	0.260	0.260	0.255	0.255	0.255	6,555
2024-01-17	0.265	0.285	0.260	0.260	0.260	5,710
2024-01-16	0.260	0.275	0.260	0.265	0.265	33,760
2024-01-15	0.255	0.260	0.255	0.260	0.260	850
2024-01-12	0.260	0.270	0.255	0.255	0.255	21,885
2024-01-11	0.265	0.280	0.265	0.270	0.270	23,123
2024-01-10	0.290	0.290	0.290	0.290	0.290	350
2024-01-09	0.285	0.285	0.250	0.265	0.265	133,974
2024-01-08	0.300	0.300	0.275	0.280	0.280	27,196
2024-01-05	0.300	0.310	0.300	0.310	0.310	12,045
2024-01-04	0.280	0.300	0.280	0.300	0.300	9,246
2024-01-03	0.275	0.280	0.275	0.275	0.275	89,635
2024-01-02	0.280	0.300	0.280	0.285	0.285	6,338
2023-12-29	0.275	0.275	0.275	0.275	0.275	22,277
2023-12-28	0.290	0.290	0.290	0.290	0.290	10,304
2023-12-27	0.285	0.300	0.275	0.300	0.300	16,908
2023-12-22	0.280	0.300	0.270	0.300	0.300	38,003
2023-12-21	0.280	0.290	0.280	0.280	0.280	8,739
2023-12-20	0.285	0.300	0.285	0.300	0.300	1,510
2023-12-19	0.310	0.310	0.280	0.280	0.280	109,016
2023-12-18	0.300	0.300	0.300	0.300	0.300	5,001
2023-12-15	0.280	0.280	0.280	0.280	0.280	6,666
2023-12-14	0.295	0.295	0.290	0.290	0.290	55,090

← NewerPage 12 of 22 · 1,265 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.