Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.009	0.009	0.008	0.009	0.009	1,130,279
2026-05-04	0.009	0.009	0.009	0.009	0.009	448,829
2026-05-01	0.009	0.011	0.009	0.010	0.010	649,634
2026-04-30	0.010	0.010	0.009	0.009	0.009	485,899
2026-04-29	0.009	0.009	0.009	0.009	0.009	315,480
2026-04-28	0.009	0.009	0.009	0.009	0.009	187,315
2026-04-27	0.010	0.010	0.009	0.009	0.009	111,628
2026-04-24	0.009	0.009	0.009	0.009	0.009	659,916
2026-04-23	0.011	0.011	0.009	0.009	0.009	2,187,307
2026-04-22	0.011	0.011	0.011	0.011	0.011	209,036
2026-04-21	0.011	0.011	0.011	0.011	0.011	182,392
2026-04-20	0.011	0.011	0.011	0.011	0.011	686,102
2026-04-17	0.011	0.011	0.011	0.011	0.011	158,816
2026-04-16	0.011	0.012	0.011	0.012	0.012	119,258
2026-04-15	0.011	0.011	0.011	0.011	0.011	64,705
2026-04-14	0.012	0.012	0.011	0.012	0.012	871,218
2026-04-13	0.012	0.013	0.011	0.012	0.012	1,942,810
2026-04-10	0.013	0.013	0.013	0.013	0.013	0
2026-04-09	0.013	0.013	0.013	0.013	0.013	206,934
2026-04-08	0.013	0.014	0.013	0.014	0.014	661,245
2026-04-07	0.012	0.013	0.012	0.013	0.013	855,124
2026-04-02	0.011	0.011	0.011	0.011	0.011	74,894
2026-04-01	0.011	0.011	0.010	0.011	0.011	476,456
2026-03-31	0.010	0.011	0.010	0.011	0.011	2,259,596
2026-03-30	0.010	0.011	0.010	0.011	0.011	193,303
2026-03-27	0.011	0.011	0.010	0.010	0.010	562,856
2026-03-26	0.010	0.011	0.010	0.011	0.011	708,149
2026-03-25	0.011	0.011	0.011	0.011	0.011	246,462
2026-03-24	0.011	0.011	0.011	0.011	0.011	32,458
2026-03-23	0.011	0.011	0.011	0.011	0.011	148,813
2026-03-20	0.010	0.011	0.010	0.011	0.011	389,029
2026-03-19	0.011	0.011	0.011	0.011	0.011	580,631
2026-03-18	0.011	0.011	0.011	0.011	0.011	426,083
2026-03-17	0.011	0.011	0.011	0.011	0.011	181,818
2026-03-16	0.011	0.012	0.011	0.011	0.011	2,015,090
2026-03-13	0.013	0.013	0.012	0.012	0.012	479,489
2026-03-12	0.013	0.013	0.013	0.013	0.013	142,186
2026-03-11	0.014	0.014	0.013	0.013	0.013	942,410
2026-03-10	0.012	0.013	0.012	0.013	0.013	249,901
2026-03-09	0.012	0.012	0.011	0.011	0.011	525,733
2026-03-06	0.012	0.012	0.011	0.011	0.011	189,077
2026-03-05	0.012	0.012	0.012	0.012	0.012	787,029
2026-03-04	0.012	0.013	0.011	0.011	0.011	731,581
2026-03-03	0.014	0.014	0.013	0.013	0.013	972,500
2026-03-02	0.014	0.014	0.014	0.014	0.014	171,499
2026-02-27	0.015	0.015	0.014	0.014	0.014	460,153
2026-02-26	0.015	0.016	0.014	0.015	0.015	186,932
2026-02-25	0.015	0.016	0.014	0.015	0.015	907,947
2026-02-24	0.014	0.015	0.014	0.015	0.015	187,717
2026-02-23	0.014	0.015	0.014	0.014	0.014	798,717
2026-02-20	0.014	0.015	0.014	0.014	0.014	473,267
2026-02-19	0.016	0.016	0.014	0.015	0.015	104,091
2026-02-18	0.016	0.016	0.014	0.015	0.015	755,469
2026-02-17	0.014	0.016	0.014	0.016	0.016	35,922
2026-02-16	0.015	0.016	0.015	0.015	0.015	372,916
2026-02-13	0.015	0.015	0.014	0.014	0.014	987,738
2026-02-12	0.015	0.016	0.015	0.016	0.016	101,184
2026-02-11	0.015	0.016	0.015	0.016	0.016	648,457
2026-02-10	0.015	0.016	0.015	0.016	0.016	180,661
2026-02-09	0.015	0.016	0.015	0.015	0.015	893,943

← NewerPage 3 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.