Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.016	0.017	0.016	0.016	0.016	3,833,869
2026-02-05	0.017	0.018	0.017	0.017	0.017	316,907
2026-02-04	0.017	0.018	0.016	0.018	0.018	975,244
2026-02-03	0.017	0.017	0.017	0.017	0.017	162,618
2026-02-02	0.018	0.018	0.017	0.017	0.017	304,834
2026-01-30	0.017	0.018	0.017	0.018	0.018	130,645
2026-01-29	0.019	0.019	0.017	0.017	0.017	1,402,090
2026-01-28	0.018	0.019	0.017	0.019	0.019	2,527,792
2026-01-27	0.019	0.019	0.018	0.018	0.018	2,106,269
2026-01-23	0.020	0.020	0.018	0.018	0.018	3,448,623
2026-01-22	0.019	0.022	0.019	0.019	0.019	9,477,042
2026-01-21	0.019	0.019	0.019	0.019	0.019	1,518,264
2026-01-20	0.020	0.020	0.018	0.018	0.018	4,790,192
2026-01-19	0.020	0.022	0.018	0.020	0.020	23,067,261
2026-01-16	0.014	0.015	0.014	0.014	0.014	2,244,016
2026-01-15	0.016	0.016	0.014	0.014	0.014	348,811
2026-01-14	0.015	0.016	0.015	0.016	0.016	361,160
2026-01-13	0.015	0.016	0.014	0.014	0.014	1,958,246
2026-01-12	0.016	0.016	0.015	0.016	0.016	205,004
2026-01-09	0.015	0.016	0.015	0.016	0.016	843,716
2026-01-08	0.016	0.017	0.015	0.016	0.016	764,104
2026-01-07	0.013	0.017	0.013	0.017	0.017	4,738,504
2026-01-06	0.014	0.014	0.013	0.014	0.014	2,214,818
2026-01-05	0.013	0.016	0.013	0.013	0.013	3,999,199
2026-01-02	0.014	0.015	0.012	0.013	0.013	1,641,676
2025-12-31	0.014	0.014	0.013	0.014	0.014	1,252,633
2025-12-30	0.012	0.015	0.011	0.015	0.015	3,707,552
2025-12-29	0.013	0.013	0.012	0.012	0.012	1,078,095
2025-12-24	0.012	0.013	0.012	0.013	0.013	143,372
2025-12-23	0.013	0.013	0.011	0.012	0.012	1,307,336
2025-12-22	0.013	0.013	0.012	0.013	0.013	5,991,127
2025-12-19	0.014	0.014	0.013	0.013	0.013	2,157,689
2025-12-18	0.015	0.015	0.013	0.013	0.013	2,587,956
2025-12-17	0.014	0.016	0.014	0.014	0.014	4,396,014
2025-12-16	0.014	0.014	0.013	0.014	0.014	4,570,332
2025-12-15	0.013	0.017	0.013	0.014	0.014	10,110,126
2025-12-12	0.014	0.014	0.013	0.014	0.014	3,765,241
2025-12-11	0.014	0.017	0.013	0.013	0.013	11,679,051
2025-12-10	0.018	0.018	0.014	0.015	0.015	14,288,383
2025-12-09	0.019	0.020	0.016	0.017	0.017	11,624,092
2025-12-08	0.018	0.024	0.017	0.020	0.020	27,426,996
2025-12-05	0.022	0.025	0.018	0.019	0.019	31,995,736
2025-12-04	0.026	0.034	0.021	0.021	0.021	87,851,773
2025-12-03	0.009	0.028	0.009	0.026	0.026	165,722,955
2025-12-02	0.007	0.007	0.007	0.007	0.007	1,306,250
2025-12-01	0.006	0.007	0.006	0.007	0.007	219,972
2025-11-28	0.007	0.007	0.007	0.007	0.007	0
2025-11-27	0.007	0.007	0.007	0.007	0.007	54,865
2025-11-26	0.007	0.007	0.007	0.007	0.007	1,678,113
2025-11-25	0.007	0.007	0.007	0.007	0.007	151,735
2025-11-24	0.007	0.007	0.006	0.007	0.007	524,000
2025-11-21	0.007	0.007	0.007	0.007	0.007	1,668,537
2025-11-20	0.007	0.007	0.007	0.007	0.007	551,964
2025-11-19	0.007	0.007	0.007	0.007	0.007	0
2025-11-18	0.007	0.007	0.007	0.007	0.007	70,606
2025-11-17	0.007	0.008	0.007	0.007	0.007	1,285,061
2025-11-14	0.007	0.007	0.007	0.007	0.007	228,042
2025-11-13	0.007	0.007	0.007	0.007	0.007	0
2025-11-12	0.007	0.007	0.007	0.007	0.007	0
2025-11-11	0.007	0.007	0.007	0.007	0.007	158,930

← NewerPage 4 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.