Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.580	0.620	0.580	0.620	0.620	107,643
2022-04-19	0.575	0.610	0.575	0.580	0.580	90,161
2022-04-14	0.590	0.590	0.575	0.575	0.575	101,302
2022-04-13	0.570	0.580	0.570	0.580	0.580	46,932
2022-04-12	0.580	0.595	0.570	0.570	0.570	81,936
2022-04-11	0.595	0.600	0.585	0.585	0.585	60,572
2022-04-08	0.620	0.620	0.610	0.610	0.610	34,445
2022-04-07	0.615	0.615	0.610	0.615	0.615	41,498
2022-04-06	0.600	0.618	0.590	0.615	0.615	59,037
2022-04-05	0.585	0.605	0.585	0.590	0.590	75,686
2022-04-04	0.600	0.600	0.580	0.600	0.600	67,955
2022-04-01	0.605	0.605	0.575	0.595	0.595	115,296
2022-03-31	0.610	0.620	0.600	0.605	0.605	41,257
2022-03-30	0.610	0.625	0.610	0.613	0.613	30,714
2022-03-29	0.615	0.615	0.580	0.590	0.590	124,598
2022-03-28	0.625	0.625	0.615	0.615	0.615	19,001
2022-03-25	0.615	0.630	0.615	0.620	0.620	24,948
2022-03-24	0.620	0.630	0.610	0.615	0.615	87,007
2022-03-23	0.615	0.620	0.610	0.620	0.620	10,713
2022-03-22	0.605	0.630	0.605	0.615	0.615	21,785
2022-03-21	0.620	0.630	0.605	0.625	0.625	59,173
2022-03-18	0.650	0.650	0.640	0.640	0.640	25,066
2022-03-17	0.640	0.650	0.640	0.645	0.645	51,243
2022-03-16	0.625	0.640	0.620	0.640	0.640	9,634
2022-03-15	0.640	0.640	0.630	0.630	0.630	13,073
2022-03-14	0.630	0.640	0.630	0.640	0.640	7,966
2022-03-11	0.635	0.650	0.630	0.635	0.635	16,075
2022-03-10	0.640	0.650	0.635	0.635	0.635	16,553
2022-03-09	0.620	0.650	0.620	0.650	0.650	104,833
2022-03-08	0.610	0.610	0.580	0.585	0.585	8,939
2022-03-07	0.620	0.620	0.585	0.595	0.595	27,529
2022-03-04	0.610	0.630	0.610	0.620	0.620	14,576
2022-03-03	0.625	0.640	0.600	0.640	0.640	106,432
2022-03-02	0.600	0.625	0.600	0.620	0.620	15,895
2022-03-01	0.590	0.600	0.580	0.580	0.580	21,509
2022-02-28	0.615	0.615	0.580	0.600	0.600	7,510
2022-02-25	0.585	0.615	0.580	0.615	0.615	22,024
2022-02-24	0.600	0.600	0.580	0.580	0.580	36,108
2022-02-23	0.610	0.610	0.600	0.600	0.600	26,501
2022-02-22	0.610	0.630	0.600	0.615	0.615	28,249
2022-02-21	0.605	0.635	0.605	0.610	0.610	5,255
2022-02-18	0.620	0.650	0.615	0.620	0.620	15,110
2022-02-17	0.615	0.650	0.615	0.640	0.640	13,806
2022-02-16	0.615	0.635	0.615	0.620	0.620	5,618
2022-02-15	0.625	0.628	0.605	0.605	0.605	51,916
2022-02-14	0.640	0.660	0.630	0.630	0.630	40,088
2022-02-11	0.625	0.640	0.625	0.640	0.640	18,512
2022-02-10	0.630	0.640	0.620	0.620	0.620	45,216
2022-02-09	0.640	0.640	0.620	0.630	0.630	109,219
2022-02-08	0.665	0.665	0.625	0.660	0.660	53,757
2022-02-07	0.630	0.640	0.620	0.640	0.640	12,329
2022-02-04	0.655	0.655	0.625	0.625	0.625	27,398
2022-02-03	0.665	0.665	0.620	0.620	0.620	19,450
2022-02-02	0.620	0.650	0.620	0.645	0.645	10,136
2022-02-01	0.625	0.665	0.625	0.625	0.625	57,750
2022-01-31	0.635	0.635	0.600	0.615	0.615	42,917
2022-01-28	0.605	0.625	0.560	0.625	0.625	100,018
2022-01-27	0.585	0.615	0.585	0.590	0.590	38,043
2022-01-25	0.620	0.635	0.595	0.595	0.595	99,229
2022-01-24	0.660	0.660	0.630	0.635	0.635	33,399

← NewerPage 20 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.