Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.495	0.510	0.480	0.480	0.480	12,326
2022-07-14	0.480	0.515	0.475	0.500	0.500	54,398
2022-07-13	0.480	0.490	0.480	0.480	0.480	3,335
2022-07-12	0.480	0.480	0.480	0.480	0.480	5,366
2022-07-11	0.440	0.540	0.440	0.500	0.500	84,649
2022-07-08	0.415	0.415	0.415	0.415	0.415	2,400
2022-07-07	0.450	0.450	0.405	0.405	0.405	10,201
2022-07-06	0.475	0.475	0.450	0.450	0.450	18,785
2022-07-05	0.440	0.480	0.440	0.480	0.480	23,247
2022-07-04	0.410	0.425	0.410	0.420	0.420	41,669
2022-07-01	0.410	0.415	0.410	0.410	0.410	14,834
2022-06-30	0.350	0.415	0.350	0.415	0.415	27,382
2022-06-29	0.375	0.390	0.345	0.350	0.350	100,959
2022-06-28	0.415	0.415	0.395	0.395	0.395	109,556
2022-06-27	0.440	0.440	0.415	0.415	0.415	57,634
2022-06-24	0.420	0.440	0.415	0.440	0.440	15,681
2022-06-23	0.430	0.440	0.415	0.415	0.415	45,358
2022-06-22	0.450	0.460	0.430	0.440	0.440	39,144
2022-06-21	0.420	0.450	0.405	0.450	0.450	14,910
2022-06-20	0.405	0.420	0.405	0.420	0.420	14,015
2022-06-17	0.465	0.485	0.405	0.420	0.420	129,174
2022-06-16	0.500	0.510	0.480	0.485	0.485	23,654
2022-06-15	0.515	0.530	0.500	0.505	0.505	54,697
2022-06-14	0.530	0.540	0.530	0.538	0.538	41,176
2022-06-10	0.575	0.575	0.535	0.535	0.535	14,784
2022-06-09	0.575	0.575	0.545	0.560	0.560	11,747
2022-06-08	0.580	0.580	0.545	0.570	0.570	36,948
2022-06-07	0.545	0.580	0.545	0.580	0.580	21,700
2022-06-06	0.550	0.570	0.540	0.570	0.570	73,243
2022-06-03	0.530	0.555	0.530	0.540	0.540	118,235
2022-06-02	0.570	0.570	0.530	0.530	0.530	41,546
2022-06-01	0.540	0.570	0.540	0.570	0.570	82,061
2022-05-31	0.560	0.575	0.540	0.545	0.545	77,990
2022-05-30	0.550	0.575	0.550	0.550	0.550	46,233
2022-05-27	0.565	0.570	0.540	0.565	0.565	75,505
2022-05-26	0.595	0.595	0.565	0.580	0.580	2,607
2022-05-25	0.600	0.610	0.590	0.605	0.605	54,253
2022-05-24	0.550	0.605	0.550	0.600	0.600	49,682
2022-05-23	0.555	0.555	0.535	0.535	0.535	34,290
2022-05-20	0.580	0.580	0.540	0.540	0.540	11,985
2022-05-19	0.555	0.555	0.535	0.550	0.550	36,831
2022-05-18	0.550	0.600	0.535	0.540	0.540	100,220
2022-05-17	0.535	0.555	0.535	0.540	0.540	20,636
2022-05-16	0.580	0.580	0.540	0.540	0.540	98,967
2022-05-13	0.580	0.580	0.565	0.565	0.565	16,425
2022-05-12	0.570	0.570	0.570	0.570	0.570	8,500
2022-05-11	0.580	0.590	0.560	0.575	0.575	72,215
2022-05-10	0.580	0.590	0.560	0.575	0.575	70,776
2022-05-09	0.595	0.610	0.590	0.590	0.590	44,876
2022-05-06	0.590	0.610	0.585	0.595	0.595	30,477
2022-05-05	0.600	0.620	0.590	0.590	0.590	40,954
2022-05-04	0.615	0.625	0.590	0.590	0.590	88,693
2022-05-03	0.630	0.635	0.620	0.620	0.620	13,268
2022-05-02	0.600	0.630	0.600	0.610	0.610	37,763
2022-04-29	0.595	0.630	0.595	0.600	0.600	20,885
2022-04-28	0.605	0.610	0.590	0.590	0.590	80,463
2022-04-27	0.625	0.625	0.605	0.625	0.625	8,653
2022-04-26	0.620	0.635	0.605	0.635	0.635	22,533
2022-04-22	0.645	0.650	0.630	0.640	0.640	98,465
2022-04-21	0.620	0.650	0.618	0.650	0.650	64,289

← NewerPage 19 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.