Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.003	0.003	0.003	0.003	0.045	14,536
2024-09-04	0.002	0.002	0.002	0.002	0.030	0
2024-09-03	0.002	0.002	0.002	0.002	0.030	3,333
2024-09-02	0.002	0.003	0.002	0.003	0.038	5,909
2024-08-30	0.002	0.002	0.002	0.002	0.030	1,067
2024-08-29	0.003	0.003	0.002	0.002	0.030	1,324
2024-08-28	0.003	0.003	0.003	0.003	0.045	24
2024-08-27	0.002	0.003	0.002	0.003	0.038	204
2024-08-26	0.002	0.003	0.002	0.002	0.030	17,122
2024-08-23	0.002	0.002	0.002	0.002	0.030	1,965
2024-08-22	0.003	0.003	0.003	0.003	0.045	547
2024-08-21	0.002	0.003	0.002	0.002	0.030	58,992
2024-08-20	0.003	0.003	0.002	0.003	0.045	11,215
2024-08-19	0.002	0.003	0.002	0.003	0.038	26,863
2024-08-16	0.003	0.003	0.003	0.003	0.038	0
2024-08-15	0.003	0.003	0.003	0.003	0.038	0
2024-08-14	0.002	0.003	0.002	0.003	0.038	33,838
2024-08-13	0.003	0.003	0.003	0.003	0.038	100,611
2024-08-12	0.002	0.003	0.002	0.003	0.045	8,972
2024-08-09	0.003	0.003	0.002	0.003	0.038	54,941
2024-08-08	0.003	0.003	0.003	0.003	0.045	2,489
2024-08-07	0.003	0.003	0.003	0.003	0.038	1,163
2024-08-06	0.003	0.003	0.003	0.003	0.045	4,407
2024-08-05	0.003	0.003	0.003	0.003	0.045	2,617
2024-08-02	0.003	0.003	0.003	0.003	0.045	131,230
2024-08-01	0.003	0.003	0.003	0.003	0.045	70,341
2024-07-31	0.003	0.003	0.003	0.003	0.045	34,952
2024-07-30	0.003	0.003	0.003	0.003	0.045	127,668
2024-07-29	0.003	0.003	0.003	0.003	0.045	17,409
2024-07-26	0.003	0.003	0.003	0.003	0.045	271,101
2024-07-25	0.004	0.004	0.003	0.003	0.038	973,819
2024-07-24	0.004	0.004	0.003	0.004	0.053	72
2024-07-23	0.004	0.004	0.004	0.004	0.053	1
2024-07-22	0.003	0.004	0.003	0.004	0.053	19,815
2024-07-19	0.004	0.004	0.003	0.003	0.045	5,305
2024-07-18	0.003	0.004	0.003	0.004	0.060	9,741
2024-07-17	0.004	0.004	0.004	0.004	0.053	9
2024-07-16	0.003	0.004	0.003	0.004	0.053	172
2024-07-15	0.003	0.004	0.003	0.004	0.053	8,479
2024-07-12	0.003	0.003	0.003	0.003	0.045	163
2024-07-11	0.003	0.003	0.003	0.003	0.045	418
2024-07-10	0.003	0.003	0.003	0.003	0.045	358
2024-07-09	0.004	0.004	0.003	0.004	0.053	414
2024-07-08	0.004	0.004	0.004	0.004	0.053	28,045
2024-07-05	0.003	0.003	0.003	0.003	0.045	2,218
2024-07-04	0.004	0.004	0.003	0.004	0.053	10,018
2024-07-03	0.003	0.003	0.003	0.003	0.045	64,482
2024-07-02	0.004	0.004	0.004	0.004	0.053	10,783
2024-07-01	0.003	0.004	0.003	0.004	0.053	161
2024-06-28	0.003	0.004	0.003	0.004	0.053	33,653
2024-06-27	0.003	0.003	0.003	0.003	0.045	62,483
2024-06-26	0.003	0.004	0.003	0.004	0.053	35,328
2024-06-25	0.003	0.004	0.003	0.004	0.053	24,409
2024-06-24	0.003	0.004	0.003	0.004	0.060	38,494
2024-06-21	0.003	0.003	0.003	0.003	0.045	77,093
2024-06-20	0.004	0.004	0.003	0.003	0.045	137,957
2024-06-19	0.004	0.004	0.004	0.004	0.060	287
2024-06-18	0.003	0.004	0.003	0.004	0.060	38,472
2024-06-17	0.004	0.004	0.004	0.004	0.053	13,470
2024-06-14	0.003	0.003	0.003	0.003	0.045	0

← NewerPage 10 of 22 · 1,266 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.