Phoslock Environmental Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.007	0.008	0.007	0.008	0.008	335,944
2025-11-07	0.007	0.007	0.007	0.007	0.007	0
2025-11-06	0.007	0.007	0.007	0.007	0.007	178,306
2025-11-05	0.007	0.007	0.007	0.007	0.007	0
2025-11-04	0.008	0.008	0.007	0.007	0.007	476,566
2025-11-03	0.008	0.008	0.008	0.008	0.008	73,698
2025-10-31	0.008	0.009	0.008	0.008	0.008	1,975,902
2025-10-30	0.008	0.008	0.008	0.008	0.008	1,124,877
2025-10-29	0.007	0.008	0.007	0.008	0.008	226,994
2025-10-28	0.008	0.008	0.007	0.008	0.008	219,473
2025-10-27	0.008	0.008	0.007	0.008	0.008	166,737
2025-10-24	0.008	0.008	0.007	0.008	0.008	5,430,028
2025-10-23	0.008	0.008	0.007	0.007	0.007	3,974,313
2025-10-22	0.008	0.008	0.008	0.008	0.008	2,640,285
2025-10-21	0.008	0.009	0.008	0.008	0.008	2,628,549
2025-10-20	0.008	0.009	0.007	0.008	0.008	2,094,212
2025-10-17	0.008	0.008	0.007	0.007	0.007	673,972
2025-10-16	0.008	0.008	0.008	0.008	0.008	30,000
2025-10-15	0.008	0.008	0.008	0.008	0.008	495,847
2025-10-14	0.008	0.008	0.008	0.008	0.008	0
2025-10-13	0.008	0.008	0.007	0.008	0.008	789,748
2025-10-10	0.008	0.008	0.008	0.008	0.008	13,170
2025-10-09	0.008	0.009	0.008	0.008	0.008	303,924
2025-10-08	0.009	0.009	0.008	0.008	0.008	73,657
2025-10-07	0.008	0.009	0.008	0.008	0.008	1,650,149
2025-10-06	0.007	0.008	0.007	0.008	0.008	4,193,941
2025-10-03	0.007	0.007	0.007	0.007	0.007	1,101,355
2025-10-02	0.007	0.007	0.007	0.007	0.007	597,869
2025-10-01	0.008	0.008	0.007	0.007	0.007	230,719
2025-09-30	0.007	0.007	0.007	0.007	0.007	243,015
2025-09-29	0.008	0.008	0.007	0.007	0.007	1,397,921
2025-09-26	0.007	0.007	0.007	0.007	0.007	590,815
2025-09-25	0.007	0.007	0.007	0.007	0.007	41,318
2025-09-24	0.007	0.007	0.006	0.007	0.007	560,520
2025-09-23	0.006	0.007	0.006	0.007	0.007	1,367,760
2025-09-22	0.007	0.007	0.006	0.007	0.007	413,990
2025-09-19	0.007	0.007	0.007	0.007	0.007	1,734,012
2025-09-18	0.008	0.008	0.007	0.008	0.008	338,433
2025-09-17	0.008	0.008	0.007	0.008	0.008	408,843
2025-09-16	0.007	0.008	0.007	0.008	0.008	313,150
2025-09-15	0.007	0.008	0.007	0.008	0.008	1,906,507
2025-09-12	0.007	0.007	0.007	0.007	0.007	921,206
2025-09-11	0.007	0.008	0.007	0.007	0.007	215,475
2025-09-10	0.008	0.008	0.007	0.007	0.007	391,970
2025-09-09	0.007	0.008	0.007	0.008	0.008	272,017
2025-09-08	0.008	0.008	0.007	0.007	0.007	1,692,602
2025-09-05	0.008	0.009	0.007	0.007	0.007	843,678
2025-09-04	0.008	0.008	0.008	0.008	0.008	211,427
2025-09-03	0.008	0.008	0.008	0.008	0.008	988,783
2025-09-02	0.008	0.008	0.008	0.008	0.008	1,582,848
2025-09-01	0.009	0.009	0.008	0.008	0.008	2,767,877
2025-08-29	0.009	0.009	0.008	0.009	0.009	1,736,207
2025-08-28	0.008	0.009	0.008	0.009	0.009	692,675
2025-08-27	0.009	0.009	0.008	0.008	0.008	444,730
2025-08-26	0.009	0.009	0.008	0.009	0.009	3,240,047
2025-08-25	0.009	0.009	0.008	0.009	0.009	2,187,717
2025-08-22	0.009	0.011	0.008	0.008	0.008	11,501,572
2025-08-21	0.009	0.009	0.007	0.008	0.008	4,796,977
2025-08-20	0.009	0.009	0.009	0.009	0.009	5,211,301
2025-08-19	0.011	0.011	0.009	0.010	0.010	5,202,871

← NewerPage 5 of 22 · 1,265 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.