Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.310	0.310	0.295	0.295	0.295	20,454
2023-12-12	0.300	0.320	0.300	0.310	0.310	42,023
2023-12-11	0.295	0.345	0.295	0.345	0.345	66,070
2023-12-08	0.305	0.305	0.295	0.305	0.305	6,761
2023-12-07	0.300	0.300	0.300	0.300	0.300	4,700
2023-12-06	0.310	0.310	0.300	0.300	0.300	44,231
2023-12-05	0.310	0.310	0.310	0.310	0.310	2,670
2023-12-04	0.320	0.320	0.310	0.310	0.310	28,379
2023-12-01	0.320	0.320	0.320	0.320	0.320	5,996
2023-11-30	0.310	0.320	0.295	0.320	0.320	25,112
2023-11-29	0.290	0.310	0.290	0.310	0.310	38,170
2023-11-28	0.290	0.290	0.290	0.290	0.290	2,030
2023-11-27	0.290	0.300	0.290	0.290	0.290	16,204
2023-11-24	0.290	0.290	0.290	0.290	0.290	5,911
2023-11-23	0.290	0.290	0.290	0.290	0.290	521
2023-11-22	0.290	0.290	0.290	0.290	0.290	34,420
2023-11-21	0.290	0.295	0.290	0.295	0.295	30,239
2023-11-20	0.310	0.310	0.290	0.290	0.290	53,806
2023-11-17	0.290	0.320	0.290	0.310	0.310	47,634
2023-11-16	0.305	0.305	0.285	0.295	0.295	31,653
2023-11-15	0.310	0.310	0.300	0.310	0.310	66,862
2023-11-14	0.320	0.320	0.310	0.310	0.310	5,735
2023-11-13	0.310	0.310	0.300	0.310	0.310	702
2023-11-10	0.320	0.320	0.300	0.310	0.310	3,075
2023-11-09	0.320	0.320	0.300	0.315	0.315	50,495
2023-11-08	0.300	0.315	0.300	0.310	0.310	4,092
2023-11-07	0.300	0.300	0.300	0.300	0.300	348
2023-11-06	0.300	0.300	0.300	0.300	0.300	1,418
2023-11-03	0.310	0.320	0.305	0.305	0.305	47,396
2023-11-02	0.285	0.310	0.285	0.310	0.310	64,390
2023-11-01	0.290	0.290	0.285	0.285	0.285	156,793
2023-10-31	0.295	0.295	0.290	0.290	0.290	102,597
2023-10-30	0.300	0.300	0.295	0.295	0.295	120,044
2023-10-27	0.300	0.300	0.295	0.300	0.300	74,011
2023-10-26	0.320	0.320	0.285	0.300	0.300	125,420
2023-10-25	0.330	0.330	0.300	0.320	0.320	251,231
2023-10-24	0.350	0.350	0.330	0.335	0.335	133,949
2023-10-23	0.365	0.370	0.350	0.350	0.350	103,259
2023-10-20	0.370	0.370	0.365	0.365	0.365	892
2023-10-19	0.370	0.380	0.370	0.375	0.375	34,764
2023-10-18	0.375	0.375	0.375	0.375	0.375	450
2023-10-17	0.370	0.390	0.370	0.390	0.390	2,149
2023-10-16	0.390	0.395	0.380	0.380	0.380	23,537
2023-10-13	0.405	0.405	0.390	0.390	0.390	40,471
2023-10-12	0.435	0.435	0.405	0.405	0.405	7,059
2023-10-11	0.385	0.410	0.385	0.410	0.410	60,745
2023-10-10	0.400	0.400	0.380	0.380	0.380	26,195
2023-10-09	0.420	0.420	0.400	0.410	0.410	71,283
2023-10-06	0.440	0.440	0.415	0.415	0.415	26,803
2023-10-05	0.435	0.450	0.420	0.435	0.435	44,072
2023-10-04	0.405	0.430	0.400	0.420	0.420	70,197
2023-10-03	0.390	0.390	0.390	0.390	0.390	60,830
2023-10-02	0.390	0.410	0.390	0.410	0.410	10,120
2023-09-29	0.415	0.415	0.390	0.390	0.390	19,746
2023-09-28	0.415	0.420	0.410	0.410	0.410	75,103
2023-09-27	0.385	0.405	0.380	0.405	0.405	33,162
2023-09-26	0.385	0.385	0.385	0.385	0.385	9,367
2023-09-25	0.370	0.400	0.370	0.370	0.370	42,672
2023-09-22	0.385	0.385	0.370	0.380	0.380	11,153
2023-09-21	0.425	0.425	0.370	0.385	0.385	71,081

← NewerPage 13 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.