Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.380	0.380	0.365	0.365	0.365	49,211
2023-03-30	0.380	0.385	0.380	0.380	0.380	10,291
2023-03-29	0.380	0.380	0.380	0.380	0.380	6,902
2023-03-28	0.360	0.380	0.350	0.380	0.380	159,772
2023-03-27	0.350	0.360	0.350	0.360	0.360	39,189
2023-03-24	0.350	0.350	0.350	0.350	0.350	31,100
2023-03-23	0.335	0.345	0.335	0.343	0.343	4,143
2023-03-22	0.335	0.340	0.335	0.335	0.335	4,743
2023-03-21	0.335	0.338	0.330	0.330	0.330	68,758
2023-03-20	0.335	0.335	0.330	0.330	0.330	6,377
2023-03-17	0.350	0.350	0.335	0.335	0.335	21,067
2023-03-16	0.368	0.370	0.350	0.350	0.350	81,112
2023-03-15	0.380	0.380	0.360	0.375	0.375	57,607
2023-03-14	0.375	0.375	0.365	0.370	0.370	16,565
2023-03-13	0.375	0.375	0.370	0.370	0.370	69,797
2023-03-10	0.385	0.385	0.375	0.375	0.375	33,035
2023-03-09	0.370	0.385	0.370	0.385	0.385	8,236
2023-03-08	0.365	0.375	0.360	0.360	0.360	107,919
2023-03-07	0.370	0.385	0.365	0.370	0.370	90,756
2023-03-06	0.365	0.370	0.365	0.365	0.365	11,747
2023-03-03	0.370	0.385	0.365	0.365	0.365	17,434
2023-03-02	0.365	0.365	0.365	0.365	0.365	0
2023-03-01	0.385	0.390	0.360	0.365	0.365	51,012
2023-02-28	0.385	0.385	0.375	0.375	0.375	12,748
2023-02-27	0.380	0.380	0.380	0.380	0.380	259
2023-02-24	0.360	0.380	0.360	0.380	0.380	6,278
2023-02-23	0.355	0.375	0.355	0.375	0.375	74,438
2023-02-22	0.365	0.370	0.355	0.370	0.370	42,586
2023-02-21	0.370	0.390	0.365	0.370	0.370	21,009
2023-02-20	0.385	0.385	0.365	0.370	0.370	56,900
2023-02-17	0.400	0.400	0.380	0.380	0.380	175,935
2023-02-16	0.400	0.400	0.380	0.380	0.380	2,578
2023-02-15	0.400	0.400	0.380	0.380	0.380	9,046
2023-02-14	0.390	0.400	0.385	0.400	0.400	3,172
2023-02-13	0.390	0.400	0.375	0.375	0.375	23,571
2023-02-10	0.420	0.420	0.380	0.380	0.380	23,390
2023-02-09	0.385	0.410	0.370	0.410	0.410	131,240
2023-02-08	0.390	0.390	0.380	0.380	0.380	40,481
2023-02-07	0.390	0.390	0.390	0.390	0.390	12,128
2023-02-06	0.390	0.395	0.390	0.390	0.390	4,392
2023-02-03	0.420	0.435	0.390	0.390	0.390	82,027
2023-02-02	0.420	0.435	0.420	0.435	0.435	805
2023-02-01	0.425	0.430	0.420	0.420	0.420	25,467
2023-01-31	0.420	0.425	0.405	0.425	0.425	6,750
2023-01-30	0.400	0.415	0.390	0.415	0.415	64,541
2023-01-27	0.400	0.415	0.400	0.400	0.400	54,016
2023-01-25	0.400	0.410	0.400	0.400	0.400	103,991
2023-01-24	0.420	0.420	0.390	0.400	0.400	7,455
2023-01-23	0.400	0.430	0.400	0.420	0.420	1,720
2023-01-20	0.415	0.415	0.415	0.415	0.415	3
2023-01-19	0.415	0.420	0.400	0.400	0.400	91,725
2023-01-18	0.450	0.460	0.425	0.425	0.425	83,401
2023-01-17	0.460	0.460	0.445	0.445	0.445	48,303
2023-01-16	0.450	0.465	0.450	0.460	0.460	30,418
2023-01-13	0.450	0.450	0.430	0.450	0.450	52,964
2023-01-12	0.460	0.465	0.450	0.450	0.450	38,654
2023-01-11	0.460	0.470	0.458	0.460	0.460	16,493
2023-01-10	0.400	0.455	0.400	0.455	0.455	128,660
2023-01-09	0.380	0.400	0.380	0.395	0.395	55,505
2023-01-06	0.380	0.390	0.370	0.370	0.370	35,866

← NewerPage 16 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.