Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.007	0.009	0.007	0.008	0.008	1,372,500
2026-10-20	0.008	0.008	0.008	0.008	0.008	0
2026-10-19	0.008	0.008	0.008	0.008	0.008	0
2026-10-16	0.008	0.008	0.008	0.008	0.008	125,000
2026-10-15	0.007	0.009	0.007	0.007	0.007	279,001
2026-10-14	0.009	0.009	0.009	0.009	0.009	0
2026-10-13	0.008	0.009	0.008	0.009	0.009	732,772
2026-10-12	0.007	0.008	0.007	0.008	0.008	477,700
2026-10-09	0.008	0.008	0.008	0.008	0.008	343,561
2026-10-08	0.007	0.008	0.007	0.008	0.008	1,402,907
2026-10-07	0.006	0.006	0.006	0.006	0.006	51,113
2026-10-06	0.006	0.006	0.006	0.006	0.006	120,105
2026-10-05	0.007	0.007	0.007	0.007	0.007	135,000
2026-10-02	0.007	0.007	0.007	0.007	0.007	76,012
2026-10-01	0.007	0.007	0.007	0.007	0.007	92,570
2026-09-30	0.007	0.007	0.007	0.007	0.007	7,430
2026-09-29	0.006	0.007	0.006	0.007	0.007	285,858
2026-09-28	0.007	0.007	0.006	0.006	0.006	198,723
2026-09-25	0.007	0.007	0.006	0.007	0.007	183,150
2026-09-24	0.007	0.007	0.007	0.007	0.007	100,000
2026-09-23	0.007	0.007	0.006	0.006	0.006	334,858
2026-09-22	0.007	0.007	0.007	0.007	0.007	914,000
2026-09-21	0.007	0.007	0.006	0.006	0.006	282,835
2026-09-18	0.007	0.007	0.007	0.007	0.007	204,537
2026-09-17	0.007	0.007	0.007	0.007	0.007	167,018
2026-09-16	0.007	0.007	0.006	0.006	0.006	439,182
2026-09-15	0.008	0.008	0.007	0.007	0.007	1,494,526
2026-09-14	0.007	0.008	0.007	0.008	0.008	120,199
2026-09-11	0.008	0.008	0.008	0.008	0.008	64,341
2026-09-10	0.008	0.008	0.007	0.008	0.008	183,105
2026-09-09	0.009	0.009	0.007	0.008	0.008	116,294
2026-09-08	0.009	0.009	0.008	0.008	0.008	143,540
2026-09-07	0.008	0.010	0.008	0.008	0.008	9,446,127
2026-09-04	0.007	0.007	0.006	0.007	0.007	434,755
2026-09-03	0.006	0.007	0.006	0.007	0.007	420,750
2026-09-02	0.006	0.007	0.006	0.007	0.007	146,545
2026-09-01	0.007	0.007	0.006	0.007	0.007	595,196
2026-08-31	0.006	0.006	0.005	0.006	0.006	2,275,936
2026-08-28	0.007	0.007	0.007	0.007	0.007	25,000
2026-08-27	0.006	0.007	0.006	0.007	0.007	196,759
2026-08-26	0.007	0.007	0.006	0.007	0.007	411,401
2026-08-25	0.007	0.007	0.007	0.007	0.007	22,000
2026-08-24	0.007	0.007	0.007	0.007	0.007	0
2026-08-21	0.007	0.008	0.007	0.007	0.007	1,168,462
2026-08-20	0.006	0.007	0.005	0.007	0.007	2,112,758
2026-08-19	0.006	0.006	0.006	0.006	0.006	487,092
2026-08-18	0.007	0.008	0.006	0.006	0.006	2,258,243
2026-08-17	0.008	0.008	0.008	0.008	0.008	65,000
2026-08-14	0.008	0.008	0.008	0.008	0.008	62,712
2026-08-13	0.007	0.007	0.007	0.007	0.007	829,305
2026-08-12	0.006	0.006	0.006	0.006	0.006	55,649
2026-08-11	0.006	0.006	0.006	0.006	0.006	2,500
2026-08-10	0.007	0.007	0.006	0.007	0.007	201,130
2026-08-07	0.007	0.007	0.006	0.006	0.006	890,000
2026-08-06	0.005	0.006	0.005	0.006	0.006	1,169,844
2026-08-05	0.005	0.006	0.005	0.006	0.006	286,516
2026-08-04	0.005	0.006	0.005	0.006	0.006	876,665
2026-08-03	0.005	0.006	0.005	0.006	0.006	170,100
2026-07-31	0.006	0.006	0.006	0.006	0.006	205,000
2026-07-30	0.005	0.005	0.005	0.005	0.005	0

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-09	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.