Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.005	0.005	0.005	0.005	0.005	50,954
2026-07-28	0.006	0.006	0.006	0.006	0.006	0
2026-07-27	0.006	0.006	0.006	0.006	0.006	150,000
2026-07-24	0.005	0.005	0.005	0.005	0.005	463,175
2026-07-23	0.005	0.005	0.005	0.005	0.005	1,241,715
2026-07-22	0.005	0.005	0.005	0.005	0.005	0
2026-07-21	0.006	0.006	0.005	0.005	0.005	1,061,657
2026-07-20	0.006	0.006	0.006	0.006	0.006	150,915
2026-07-17	0.005	0.006	0.005	0.006	0.006	1,117,373
2026-07-16	0.007	0.007	0.005	0.005	0.005	2,138,218
2026-07-15	0.006	0.007	0.006	0.007	0.007	1,320,500
2026-07-14	0.006	0.007	0.006	0.006	0.006	543,653
2026-07-13	0.007	0.007	0.007	0.007	0.007	290,000
2026-07-10	0.006	0.006	0.006	0.006	0.006	0
2026-07-09	0.006	0.006	0.006	0.006	0.006	92,561
2026-07-08	0.006	0.006	0.006	0.006	0.006	10,000
2026-07-07	0.005	0.006	0.005	0.006	0.006	308,500
2026-07-06	0.006	0.006	0.006	0.006	0.006	250,000
2026-07-03	0.006	0.006	0.006	0.006	0.006	390,000
2026-07-02	0.006	0.006	0.005	0.005	0.005	870,050
2026-07-01	0.005	0.005	0.005	0.005	0.005	105,876
2026-06-30	0.005	0.005	0.005	0.005	0.005	687,724
2026-06-29	0.006	0.006	0.004	0.005	0.005	7,542,035
2026-06-26	0.007	0.007	0.006	0.006	0.006	1,241,631
2026-06-25	0.006	0.007	0.005	0.007	0.007	3,644,347
2026-06-24	0.007	0.007	0.006	0.006	0.006	4,670,893
2026-06-23	0.007	0.007	0.007	0.007	0.007	462,833
2026-06-22	0.008	0.008	0.007	0.007	0.007	2,847,098
2026-06-19	0.007	0.008	0.007	0.008	0.008	1,064,504
2026-06-18	0.007	0.008	0.007	0.007	0.007	373,036
2026-06-17	0.007	0.008	0.007	0.008	0.008	87,655
2026-06-16	0.008	0.008	0.007	0.007	0.007	695,379
2026-06-15	0.008	0.008	0.007	0.007	0.007	259,529
2026-06-12	0.007	0.008	0.007	0.008	0.008	684,301
2026-06-11	0.008	0.008	0.008	0.008	0.008	848,926
2026-06-10	0.008	0.009	0.008	0.008	0.008	283,701
2026-06-09	0.008	0.008	0.008	0.008	0.008	277,262
2026-06-05	0.008	0.008	0.008	0.008	0.008	793,773
2026-06-04	0.008	0.009	0.008	0.008	0.008	1,752,704
2026-06-03	0.008	0.008	0.007	0.008	0.008	1,771,718
2026-06-02	0.009	0.009	0.008	0.009	0.009	1,428,443
2026-06-01	0.008	0.008	0.008	0.008	0.008	242,625
2026-05-29	0.008	0.008	0.008	0.008	0.008	27,100
2026-05-28	0.008	0.008	0.008	0.008	0.008	409,518
2026-05-27	0.009	0.009	0.008	0.008	0.008	1,006,253
2026-05-26	0.009	0.009	0.008	0.008	0.008	1,882,824
2026-05-25	0.008	0.009	0.008	0.009	0.009	287,495
2026-05-22	0.008	0.008	0.008	0.008	0.008	561,090
2026-05-21	0.008	0.008	0.007	0.008	0.008	2,410,680
2026-05-20	0.008	0.008	0.008	0.008	0.008	263,125
2026-05-19	0.008	0.008	0.008	0.008	0.008	1,023,225
2026-05-18	0.008	0.008	0.008	0.008	0.008	124,644
2026-05-15	0.008	0.008	0.008	0.008	0.008	91,500
2026-05-14	0.008	0.008	0.008	0.008	0.008	151,446
2026-05-13	0.009	0.009	0.009	0.009	0.009	140
2026-05-12	0.009	0.009	0.009	0.009	0.009	60,750
2026-05-11	0.009	0.009	0.008	0.008	0.008	678,505
2026-05-08	0.008	0.010	0.008	0.010	0.010	504,334
2026-05-07	0.008	0.009	0.008	0.009	0.009	645,943
2026-05-06	0.009	0.009	0.009	0.009	0.009	142,889

← NewerPage 2 of 22 · 1,270 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.