Environmental Clean Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.003	0.004	0.003	0.003	0.045	574,757
2025-08-15	0.003	0.003	0.003	0.003	0.045	120
2025-08-14	0.003	0.003	0.003	0.003	0.045	44,240
2025-08-13	0.004	0.004	0.003	0.004	0.060	802,900
2025-08-12	0.004	0.004	0.004	0.004	0.060	0
2025-08-11	0.003	0.004	0.003	0.004	0.060	1,973,008
2025-08-08	0.003	0.003	0.003	0.003	0.045	11,536
2025-08-07	0.003	0.003	0.003	0.003	0.045	1,541
2025-08-06	0.003	0.003	0.003	0.003	0.045	2,265,021
2025-08-05	0.003	0.003	0.003	0.003	0.045	228,944
2025-08-04	0.002	0.003	0.002	0.003	0.045	484,513
2025-08-01	0.003	0.003	0.003	0.003	0.045	20,749
2025-07-31	0.003	0.003	0.002	0.002	0.030	5,099,459
2025-07-30	0.003	0.003	0.003	0.003	0.045	436,804
2025-07-29	0.003	0.003	0.002	0.002	0.030	4,677,801
2025-07-28	0.003	0.003	0.003	0.003	0.045	82,388
2025-07-25	0.003	0.003	0.003	0.003	0.045	43,106
2025-07-24	0.003	0.003	0.003	0.003	0.045	972,570
2025-07-23	0.003	0.003	0.003	0.003	0.045	55,688
2025-07-22	0.003	0.003	0.003	0.003	0.045	649,333
2025-07-21	0.003	0.003	0.003	0.003	0.045	276,373
2025-07-18	0.003	0.003	0.003	0.003	0.045	13,333
2025-07-17	0.004	0.004	0.003	0.004	0.053	61,775
2025-07-16	0.003	0.004	0.003	0.004	0.060	867,067
2025-07-15	0.003	0.003	0.003	0.003	0.045	0
2025-07-14	0.002	0.003	0.002	0.003	0.045	99,462
2025-07-11	0.002	0.003	0.002	0.003	0.038	12,807
2025-07-10	0.002	0.003	0.002	0.003	0.038	824
2025-07-09	0.003	0.003	0.003	0.003	0.045	486,830
2025-07-08	0.003	0.003	0.003	0.003	0.045	284,449
2025-07-07	0.003	0.003	0.003	0.003	0.045	0
2025-07-04	0.003	0.003	0.003	0.003	0.045	1,777
2025-07-03	0.003	0.003	0.003	0.003	0.045	106,533
2025-07-02	0.003	0.003	0.003	0.003	0.045	45,195
2025-07-01	0.003	0.003	0.003	0.003	0.045	573,507
2025-06-30	0.003	0.003	0.003	0.003	0.045	127,364
2025-06-27	0.002	0.004	0.002	0.003	0.045	1,603,853
2025-06-26	0.003	0.003	0.003	0.003	0.045	39,009
2025-06-25	0.003	0.003	0.003	0.003	0.038	34,473
2025-06-24	0.002	0.003	0.002	0.003	0.038	76,377
2025-06-23	0.003	0.003	0.003	0.003	0.038	89,002
2025-06-20	0.002	0.003	0.002	0.003	0.038	452,580
2025-06-19	0.003	0.003	0.003	0.003	0.045	100,000
2025-06-18	0.002	0.003	0.002	0.003	0.045	2,022,157
2025-06-17	0.002	0.002	0.002	0.002	0.030	11,920
2025-06-16	0.002	0.002	0.002	0.002	0.030	3,309
2025-06-13	0.002	0.002	0.002	0.002	0.030	27,583
2025-06-12	0.002	0.002	0.002	0.002	0.030	35,366
2025-06-11	0.002	0.002	0.002	0.002	0.030	5,264
2025-06-10	0.002	0.002	0.002	0.002	0.030	8,010
2025-06-06	0.002	0.002	0.002	0.002	0.030	0
2025-06-05	0.002	0.002	0.002	0.002	0.030	175,000
2025-06-04	0.002	0.002	0.002	0.002	0.030	200
2025-06-03	0.002	0.002	0.002	0.002	0.030	196,532
2025-06-02	0.002	0.002	0.002	0.002	0.030	15,125
2025-05-30	0.003	0.003	0.002	0.002	0.030	20,600
2025-05-29	0.002	0.002	0.002	0.002	0.030	19,444
2025-05-28	0.002	0.002	0.002	0.002	0.030	4,078
2025-05-27	0.002	0.002	0.002	0.002	0.030	8,000
2025-05-26	0.002	0.002	0.002	0.002	0.030	13,333

← NewerPage 6 of 22 · 1,270 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.