Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.425	0.425	0.370	0.385	0.385	71,081
2023-09-20	0.420	0.430	0.400	0.400	0.400	21,902
2023-09-19	0.430	0.430	0.430	0.430	0.430	68
2023-09-18	0.430	0.430	0.420	0.430	0.430	26,750
2023-09-15	0.430	0.430	0.410	0.430	0.430	56,413
2023-09-14	0.460	0.470	0.435	0.435	0.435	69,301
2023-09-13	0.470	0.480	0.460	0.470	0.470	111,182
2023-09-12	0.410	0.475	0.410	0.470	0.470	428,229
2023-09-11	0.350	0.410	0.350	0.410	0.410	532,124
2023-09-08	0.370	0.370	0.350	0.350	0.350	4,432
2023-09-07	0.365	0.365	0.365	0.365	0.365	0
2023-09-06	0.365	0.365	0.365	0.365	0.365	20,408
2023-09-05	0.380	0.380	0.365	0.365	0.365	61,726
2023-09-04	0.370	0.380	0.370	0.380	0.380	7,833
2023-09-01	0.370	0.370	0.370	0.370	0.370	500
2023-08-31	0.370	0.370	0.370	0.370	0.370	7,815
2023-08-30	0.395	0.395	0.370	0.370	0.370	15,107
2023-08-29	0.400	0.405	0.400	0.400	0.400	54,967
2023-08-28	0.385	0.385	0.385	0.385	0.385	55
2023-08-25	0.380	0.388	0.380	0.388	0.388	9,983
2023-08-24	0.395	0.395	0.375	0.390	0.390	3,313
2023-08-23	0.400	0.400	0.375	0.395	0.395	12,562
2023-08-22	0.360	0.400	0.360	0.400	0.400	17,848
2023-08-21	0.355	0.355	0.355	0.355	0.355	18,815
2023-08-18	0.360	0.405	0.350	0.355	0.355	171,472
2023-08-17	0.385	0.385	0.360	0.360	0.360	24,681
2023-08-16	0.385	0.385	0.385	0.385	0.385	615
2023-08-15	0.325	0.390	0.315	0.385	0.385	176,916
2023-08-14	0.335	0.345	0.320	0.340	0.340	55,215
2023-08-11	0.330	0.340	0.330	0.330	0.330	11,256
2023-08-10	0.345	0.345	0.330	0.330	0.330	20,823
2023-08-09	0.350	0.350	0.335	0.345	0.345	3,105
2023-08-08	0.350	0.355	0.343	0.345	0.345	11,168
2023-08-07	0.330	0.360	0.320	0.355	0.355	61,456
2023-08-04	0.310	0.330	0.310	0.330	0.330	32,345
2023-08-03	0.320	0.330	0.310	0.310	0.310	56,722
2023-08-02	0.315	0.320	0.310	0.310	0.310	20,196
2023-08-01	0.310	0.320	0.305	0.310	0.310	113,057
2023-07-31	0.310	0.310	0.290	0.300	0.300	77,853
2023-07-28	0.280	0.310	0.280	0.310	0.310	92,007
2023-07-27	0.285	0.290	0.280	0.280	0.280	54,427
2023-07-26	0.280	0.285	0.280	0.285	0.285	3,084
2023-07-25	0.280	0.290	0.280	0.280	0.280	9,575
2023-07-24	0.280	0.280	0.280	0.280	0.280	300
2023-07-21	0.285	0.285	0.280	0.280	0.280	8,251
2023-07-20	0.280	0.280	0.270	0.280	0.280	8,189
2023-07-19	0.275	0.285	0.275	0.280	0.280	2,835
2023-07-18	0.280	0.290	0.275	0.275	0.275	39,064
2023-07-17	0.300	0.300	0.300	0.300	0.300	27,061
2023-07-14	0.270	0.310	0.270	0.305	0.305	2,137
2023-07-13	0.270	0.270	0.270	0.270	0.270	775
2023-07-12	0.295	0.305	0.280	0.280	0.280	42,870
2023-07-11	0.260	0.300	0.260	0.295	0.295	55,664
2023-07-10	0.265	0.300	0.255	0.270	0.270	129,593
2023-07-07	0.270	0.270	0.265	0.265	0.265	2,637
2023-07-06	0.265	0.265	0.265	0.265	0.265	40,270
2023-07-05	0.255	0.265	0.250	0.250	0.250	18,930
2023-07-04	0.255	0.255	0.245	0.250	0.250	32,175
2023-07-03	0.255	0.260	0.255	0.260	0.260	3,013
2023-06-30	0.255	0.255	0.240	0.240	0.240	109,729

← NewerPage 14 of 22 · 1,266 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.