Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.655	0.670	0.655	0.660	0.660	76,263
2022-01-20	0.670	0.670	0.655	0.655	0.655	59,547
2022-01-19	0.690	0.690	0.670	0.670	0.670	32,252
2022-01-18	0.685	0.695	0.680	0.690	0.690	28,116
2022-01-17	0.670	0.683	0.670	0.675	0.675	86,972
2022-01-14	0.700	0.700	0.670	0.670	0.670	138,872
2022-01-13	0.700	0.705	0.685	0.705	0.705	172,316
2022-01-12	0.700	0.700	0.690	0.695	0.695	31,155
2022-01-11	0.690	0.700	0.690	0.700	0.700	15,039
2022-01-10	0.705	0.705	0.690	0.690	0.690	18,765
2022-01-07	0.695	0.700	0.690	0.700	0.700	12,477
2022-01-06	0.705	0.705	0.690	0.695	0.695	46,685
2022-01-05	0.690	0.715	0.690	0.715	0.715	37,785
2022-01-04	0.735	0.735	0.690	0.690	0.690	29,726
2021-12-31	0.700	0.700	0.690	0.700	0.700	14,258
2021-12-30	0.695	0.720	0.695	0.695	0.695	47,306
2021-12-29	0.680	0.695	0.655	0.690	0.690	74,529
2021-12-24	0.695	0.695	0.680	0.685	0.685	18,563
2021-12-23	0.700	0.700	0.670	0.695	0.695	30,877
2021-12-22	0.695	0.735	0.675	0.700	0.700	95,369
2021-12-21	0.710	0.735	0.690	0.690	0.690	46,817
2021-12-20	0.710	0.730	0.710	0.710	0.710	20,844
2021-12-17	0.705	0.750	0.705	0.710	0.710	8,013
2021-12-16	0.740	0.750	0.710	0.750	0.750	114,521
2021-12-15	0.750	0.780	0.740	0.740	0.740	53,818
2021-12-14	0.775	0.775	0.760	0.765	0.765	19,455
2021-12-13	0.760	0.770	0.755	0.765	0.765	33,436
2021-12-10	0.760	0.760	0.760	0.760	0.760	6,647
2021-12-09	0.780	0.780	0.770	0.770	0.770	19,376
2021-12-08	0.770	0.770	0.750	0.750	0.750	68,708
2021-12-07	0.790	0.800	0.775	0.775	0.775	48,895
2021-12-06	0.810	0.820	0.805	0.805	0.805	34,212
2021-12-03	0.810	0.845	0.805	0.825	0.825	44,983
2021-12-02	0.890	0.890	0.800	0.800	0.800	134,627
2021-12-01	0.900	0.905	0.885	0.900	0.900	62,400
2021-11-30	0.865	0.905	0.865	0.890	0.890	44,324
2021-11-29	0.800	0.840	0.800	0.840	0.840	41,490
2021-11-26	0.780	0.830	0.780	0.830	0.830	64,037
2021-11-25	0.800	0.800	0.750	0.780	0.780	93,016
2021-11-24	0.850	0.875	0.800	0.800	0.800	108,645
2021-11-23	0.920	0.920	0.850	0.885	0.885	111,288
2021-11-22	0.900	0.950	0.835	0.900	0.900	161,908
2021-11-19	0.850	0.885	0.850	0.880	0.880	46,961
2021-11-18	0.840	0.900	0.830	0.830	0.830	74,926
2021-11-17	0.885	0.900	0.840	0.840	0.840	135,223
2021-11-16	0.900	0.920	0.870	0.895	0.895	49,539
2021-11-15	0.910	0.940	0.850	0.900	0.900	98,010
2021-11-12	0.890	0.890	0.850	0.885	0.885	59,976
2021-11-11	0.910	0.920	0.900	0.905	0.905	48,609
2021-11-10	0.950	0.960	0.900	0.900	0.900	46,121
2021-11-09	0.960	0.965	0.915	0.940	0.940	74,993
2021-11-08	0.930	0.940	0.800	0.885	0.885	95,709
2021-11-05	0.900	0.963	0.900	0.930	0.930	210,044
2021-11-04	0.775	0.930	0.770	0.885	0.885	409,852
2021-11-03	0.775	0.775	0.745	0.765	0.765	38,244
2021-11-02	0.745	0.750	0.735	0.735	0.735	54,855
2021-11-01	0.725	0.750	0.725	0.740	0.740	170,488
2021-10-29	0.700	0.720	0.700	0.720	0.720	29,616
2021-10-28	0.705	0.718	0.700	0.705	0.705	107,361
2021-10-27	0.720	0.725	0.705	0.725	0.725	78,922

← NewerPage 21 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.