Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.006	0.007	0.006	0.007	0.105	100,341
2023-06-30	0.007	0.007	0.006	0.006	0.090	292,855
2023-06-29	0.007	0.007	0.007	0.007	0.105	86,013
2023-06-28	0.007	0.007	0.007	0.007	0.105	100,583
2023-06-27	0.007	0.007	0.007	0.007	0.105	24,755
2023-06-26	0.007	0.007	0.007	0.007	0.105	111,291
2023-06-23	0.007	0.007	0.007	0.007	0.105	23,056
2023-06-22	0.007	0.007	0.007	0.007	0.105	26
2023-06-21	0.007	0.007	0.007	0.007	0.105	30,902
2023-06-20	0.007	0.007	0.007	0.007	0.105	157,130
2023-06-19	0.007	0.007	0.007	0.007	0.105	27,612
2023-06-16	0.007	0.008	0.007	0.007	0.105	17,748
2023-06-15	0.007	0.007	0.007	0.007	0.105	214,274
2023-06-14	0.007	0.007	0.007	0.007	0.105	46,232
2023-06-13	0.008	0.008	0.007	0.008	0.113	17,589
2023-06-09	0.007	0.007	0.007	0.007	0.105	52,166
2023-06-08	0.008	0.008	0.007	0.007	0.105	217,160
2023-06-07	0.008	0.008	0.008	0.008	0.120	22,317
2023-06-06	0.008	0.008	0.008	0.008	0.120	197,662
2023-06-05	0.009	0.009	0.009	0.009	0.135	22,822
2023-06-02	0.009	0.010	0.009	0.009	0.135	19,549
2023-06-01	0.010	0.010	0.010	0.010	0.150	254
2023-05-31	0.009	0.010	0.009	0.010	0.150	5,328
2023-05-30	0.010	0.010	0.009	0.009	0.135	35,767
2023-05-29	0.009	0.010	0.009	0.010	0.150	214,576
2023-05-26	0.009	0.009	0.009	0.009	0.135	8,749
2023-05-25	0.009	0.009	0.009	0.009	0.135	14,410
2023-05-24	0.009	0.009	0.009	0.009	0.135	18,044
2023-05-23	0.010	0.010	0.009	0.009	0.135	7,402
2023-05-22	0.010	0.010	0.010	0.010	0.150	24,433
2023-05-19	0.010	0.010	0.010	0.010	0.150	19,801
2023-05-18	0.010	0.010	0.009	0.009	0.135	27,828
2023-05-17	0.009	0.009	0.009	0.009	0.135	4,566
2023-05-16	0.009	0.009	0.009	0.009	0.135	71,111
2023-05-15	0.010	0.010	0.009	0.009	0.135	35,119
2023-05-12	0.009	0.009	0.009	0.009	0.135	94
2023-05-11	0.010	0.010	0.009	0.009	0.135	9,041
2023-05-10	0.009	0.010	0.009	0.010	0.143	47,123
2023-05-09	0.009	0.009	0.009	0.009	0.135	13,583
2023-05-08	0.010	0.010	0.009	0.009	0.135	171,402
2023-05-05	0.010	0.010	0.010	0.010	0.150	4,843
2023-05-04	0.010	0.010	0.010	0.010	0.150	2,387
2023-05-03	0.010	0.011	0.010	0.010	0.150	16,313
2023-05-02	0.011	0.011	0.010	0.010	0.150	7,181
2023-05-01	0.011	0.011	0.011	0.011	0.165	63,066
2023-04-28	0.011	0.011	0.011	0.011	0.165	16,045
2023-04-27	0.012	0.012	0.011	0.011	0.165	24,601
2023-04-26	0.011	0.011	0.011	0.011	0.165	7,270
2023-04-24	0.012	0.012	0.011	0.011	0.165	2,092
2023-04-21	0.012	0.012	0.012	0.012	0.180	1,517
2023-04-20	0.012	0.012	0.011	0.012	0.180	52,548
2023-04-19	0.010	0.012	0.010	0.012	0.180	6,738
2023-04-18	0.011	0.011	0.011	0.011	0.158	24,505
2023-04-17	0.011	0.011	0.011	0.011	0.165	32,943
2023-04-14	0.011	0.011	0.011	0.011	0.165	0
2023-04-13	0.012	0.013	0.011	0.011	0.165	15,317
2023-04-12	0.012	0.012	0.012	0.012	0.180	92,042
2023-04-11	0.011	0.012	0.011	0.012	0.180	448,574
2023-04-06	0.009	0.011	0.009	0.010	0.150	284,976
2023-04-05	0.009	0.009	0.009	0.009	0.135	666

← NewerPage 15 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.