Environmental Clean Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.004 | 0.005 | 0.004 | 0.004 | 0.060 | 241,731 |
| 2025-02-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.060 | 732,214 |
| 2025-02-21 | 0.003 | 0.005 | 0.003 | 0.003 | 0.045 | 2,396,106 |
| 2025-02-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.045 | 347,489 |
| 2025-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 666 |
| 2025-02-18 | 0.002 | 0.003 | 0.002 | 0.002 | 0.030 | 59,577 |
| 2025-02-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2025-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2025-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 30,020 |
| 2025-02-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.038 | 5,560 |
| 2025-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.038 | 0 |
| 2025-02-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.038 | 230 |
| 2025-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 69,412 |
| 2025-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2025-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 32,500 |
| 2025-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 693 |
| 2025-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 36,008 |
| 2025-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 35 |
| 2025-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 6,343 |
| 2025-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 883 |
| 2025-01-28 | 0.002 | 0.002 | 0.001 | 0.002 | 0.030 | 119,680 |
| 2025-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 172,880 |
| 2025-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 520,348 |
| 2025-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 329,242 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.038 | 13,742 |
| 2025-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 1,553 |
| 2025-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 857,084 |
| 2025-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 51,312 |
| 2025-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 11,666 |
| 2025-01-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 297,741 |
| 2025-01-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 39 |
| 2025-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 130 |
| 2025-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2025-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 3,606 |
| 2025-01-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 8,162 |
| 2025-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 3,640 |
| 2025-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2025-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 51 |
| 2024-12-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.038 | 2,041 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.038 | 0 |
| 2024-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.038 | 0 |
| 2024-12-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.038 | 23,634 |
| 2024-12-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 156,373 |
| 2024-12-18 | 0.002 | 0.003 | 0.002 | 0.002 | 0.030 | 226,567 |
| 2024-12-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.045 | 286,424 |
| 2024-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-12-06 | 0.002 | 0.003 | 0.002 | 0.002 | 0.030 | 11,927 |
| 2024-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 70,000 |
| 2024-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 36,637 |
| 2024-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 5,806 |
| 2024-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 75,166 |
| 2024-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 109,158 |
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 265,777 |
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.