Clean TEQ Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.310	0.330	0.310	0.320	0.320	14,165
2024-11-22	0.320	0.320	0.310	0.310	0.310	1,465
2024-11-21	0.310	0.325	0.310	0.315	0.315	29,001
2024-11-20	0.325	0.325	0.310	0.310	0.310	1,605
2024-11-19	0.310	0.340	0.310	0.328	0.328	185,799
2024-11-18	0.315	0.320	0.305	0.305	0.305	53,914
2024-11-15	0.305	0.330	0.290	0.310	0.310	493,398
2024-11-14	0.300	0.310	0.300	0.300	0.300	10,382
2024-11-13	0.310	0.330	0.305	0.325	0.325	6,747
2024-11-12	0.305	0.330	0.295	0.330	0.330	34,622
2024-11-11	0.308	0.330	0.295	0.320	0.320	34,169
2024-11-08	0.325	0.325	0.300	0.300	0.300	41,808
2024-11-07	0.330	0.330	0.315	0.315	0.315	30,340
2024-11-06	0.305	0.340	0.305	0.340	0.340	2,809
2024-11-05	0.325	0.325	0.325	0.325	0.325	83
2024-11-04	0.325	0.340	0.325	0.340	0.340	32,860
2024-11-01	0.325	0.340	0.325	0.340	0.340	6,344
2024-10-31	0.300	0.340	0.300	0.340	0.340	35,481
2024-10-30	0.295	0.305	0.295	0.295	0.295	19,809
2024-10-29	0.295	0.295	0.295	0.295	0.295	860
2024-10-28	0.300	0.300	0.265	0.290	0.290	44,679
2024-10-25	0.310	0.310	0.300	0.305	0.305	24,214
2024-10-24	0.310	0.320	0.305	0.305	0.305	97,687
2024-10-23	0.320	0.325	0.310	0.320	0.320	10,706
2024-10-22	0.355	0.355	0.310	0.320	0.320	56,608
2024-10-21	0.355	0.355	0.345	0.345	0.345	3,193
2024-10-18	0.360	0.360	0.345	0.345	0.345	4,391
2024-10-17	0.345	0.360	0.345	0.360	0.360	45,169
2024-10-16	0.360	0.360	0.345	0.345	0.345	7,868
2024-10-15	0.355	0.360	0.350	0.360	0.360	117,125
2024-10-14	0.360	0.365	0.360	0.360	0.360	20,184
2024-10-11	0.345	0.360	0.340	0.360	0.360	30,667
2024-10-10	0.360	0.365	0.345	0.345	0.345	116,322
2024-10-09	0.370	0.380	0.355	0.355	0.355	44,411
2024-10-08	0.345	0.375	0.345	0.375	0.375	66,698
2024-10-07	0.355	0.355	0.355	0.355	0.355	10,035
2024-10-04	0.360	0.360	0.340	0.340	0.340	92,873
2024-10-03	0.360	0.390	0.345	0.350	0.350	180,021
2024-10-02	0.350	0.350	0.320	0.338	0.338	21,301
2024-10-01	0.325	0.355	0.325	0.348	0.348	16,499
2024-09-30	0.360	0.360	0.330	0.330	0.330	8,019
2024-09-27	0.375	0.375	0.370	0.370	0.370	1,872
2024-09-26	0.343	0.375	0.343	0.370	0.370	8,391
2024-09-25	0.340	0.370	0.325	0.345	0.345	29,046
2024-09-24	0.340	0.340	0.335	0.338	0.338	17,339
2024-09-23	0.315	0.340	0.315	0.338	0.338	15,116
2024-09-20	0.325	0.325	0.310	0.310	0.310	3,112
2024-09-19	0.313	0.318	0.305	0.318	0.318	1,616
2024-09-18	0.305	0.315	0.300	0.305	0.305	24,632
2024-09-17	0.305	0.310	0.298	0.300	0.300	11,824
2024-09-16	0.310	0.310	0.300	0.305	0.305	25,008
2024-09-13	0.303	0.305	0.295	0.305	0.305	29,500
2024-09-12	0.300	0.300	0.290	0.290	0.290	37,591
2024-09-11	0.305	0.310	0.300	0.300	0.300	9,917
2024-09-10	0.310	0.315	0.305	0.310	0.310	48,281
2024-09-09	0.315	0.315	0.300	0.310	0.310	21,390
2024-09-06	0.315	0.325	0.315	0.320	0.320	2,872
2024-09-05	0.370	0.370	0.315	0.315	0.315	63,947
2024-09-04	0.315	0.320	0.315	0.320	0.320	42,233
2024-09-03	0.335	0.348	0.310	0.348	0.348	13,413

← NewerPage 9 of 22 · 1,268 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.