Environmental Clean Technologies Limited (ECT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 10:05AM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0050	0.0050	0.0045	0.0045	0.0045	25,214
30 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	6,797
29 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	118,817
26 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	92,205
24 Apr 2024	0.0040	0.0045	0.0040	0.0045	0.0045	10,501
23 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	159,690
22 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	8,788
19 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	23,051
18 Apr 2024	0.0040	0.0050	0.0040	0.0040	0.0040	147,119
17 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,516,703
16 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	9,396,101
15 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	116,889
12 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,086,312
11 Apr 2024	0.0045	0.0045	0.0040	0.0040	0.0040	10,028
10 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	326,643
09 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	181,413
08 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	417,465
05 Apr 2024	0.0045	0.0050	0.0040	0.0050	0.0050	528,828
04 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	610,661
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,974
02 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	456,629
28 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	323,811
27 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,517,749
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Mar 2024	0.0040	0.0050	0.0040	0.0040	0.0040	5,144,086
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	81,108
20 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	221,245
19 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	39,498
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,982
15 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	215,130
14 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	75,030
13 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	924,331
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,633,600
11 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,753,425
08 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	6,644,223
07 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	9,237,065
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	884,049
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	65,000
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	97,537
01 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	123,569
29 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	5,087,310
28 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	349,274
27 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	44,423
26 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,168,746
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	65,000
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	806
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	253,915
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	128,083
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	266,738
15 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	998,226
14 Feb 2024	0.0060	0.0060	0.0050	0.0055	0.0055	640,143
13 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	749,724
12 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	21,083
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	92,607
08 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	412,913
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	342,167
06 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
05 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
02 Feb 2024	0.0060	0.0060	0.0055	0.0055	0.0055	230,828
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	184,952
31 Jan 2024	0.0060	0.0060	0.0055	0.0060	0.0060	101,653
30 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	283,858
29 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,197,716
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	70,658
24 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	383,818
23 Jan 2024	0.0050	0.0070	0.0050	0.0070	0.0070	122,971
22 Jan 2024	0.0070	0.0070	0.0055	0.0060	0.0060	2,064,249
19 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	935,201
18 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	381,284
17 Jan 2024	0.0070	0.0070	0.0055	0.0060	0.0060	1,713,068
16 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	500,373
15 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	101
12 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	154,761
11 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	200,507
10 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	601,954
09 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	363,985
08 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,297,612
05 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,238,341
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	46,841
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	530,284
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,800,050
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,013,822
28 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	1,266,727
27 Dec 2023	0.0055	0.0060	0.0055	0.0060	0.0060	2,324,119
22 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	114,816
21 Dec 2023	0.0060	0.0060	0.0050	0.0060	0.0060	2,150,999
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,614
19 Dec 2023	0.0055	0.0055	0.0050	0.0055	0.0055	125,753
18 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,785,623
15 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	833,394
14 Dec 2023	0.0050	0.0060	0.0050	0.0050	0.0050	1,388,693
13 Dec 2023	0.0055	0.0055	0.0050	0.0050	0.0050	277,762
12 Dec 2023	0.0060	0.0060	0.0055	0.0055	0.0055	2,212,724
11 Dec 2023	0.0050	0.0055	0.0050	0.0055	0.0055	3,364,909
08 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	649,877
07 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,002,040
06 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,886,294
05 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	10,464
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6530+0.0002(+0.03%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.07+0.07(+0.09%)

GOLD2,331.70+20.70(+0.90%)

Bitcoin AUD88,762.82-4,041.76(-4.36%)

Environmental Clean Technologies Limited (ECT.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6530
+0.0002(+0.03%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.07
+0.07(+0.09%)

GOLD
2,331.70
+20.70(+0.90%)

Bitcoin AUD
88,762.82
-4,041.76(-4.36%)