Australia markets open in 14 minutes

Phoslock Environmental Technologies Limited (PET.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2350+0.0100 (+4.44%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20200.22500.24000.22200.23500.23504,176,704
12 Aug 20200.19500.22500.18500.22500.22504,483,969
11 Aug 20200.20000.21500.18500.19000.19003,804,231
10 Aug 20200.19500.20500.19200.20000.20001,412,972
07 Aug 20200.20000.20000.19000.19500.19502,552,551
06 Aug 20200.21000.21000.19500.19500.19502,940,280
05 Aug 20200.22000.22500.20000.20500.20503,573,762
04 Aug 20200.22000.22000.21000.22000.22001,576,435
03 Aug 20200.21500.22000.21000.21000.21003,145,380
31 Jul 20200.21000.23500.18500.21500.215016,015,346
30 Jul 20200.29500.30000.27000.27000.27002,819,766
29 Jul 20200.27500.30000.27000.29500.29504,315,196
28 Jul 20200.27500.28500.27000.27500.27502,026,776
27 Jul 20200.28500.28500.26500.27000.27003,222,682
24 Jul 20200.27000.29000.27000.27500.27502,023,730
23 Jul 20200.29500.29500.27500.27500.27501,452,894
22 Jul 20200.29000.29000.27500.28000.28001,000,553
21 Jul 20200.29000.29500.27500.28000.28002,012,057
20 Jul 20200.30000.30000.28000.28000.28001,992,438
17 Jul 20200.31500.33000.29500.29500.29501,065,591
16 Jul 20200.31500.32000.30500.31000.3100698,935
15 Jul 20200.30000.32500.30000.31500.3150811,418
14 Jul 20200.31000.31000.29000.30500.30501,860,904
13 Jul 20200.31500.31500.30000.31000.31001,125,999
10 Jul 20200.32500.32500.30500.31000.31001,271,099
09 Jul 20200.33500.34000.31500.31500.31501,884,060
08 Jul 20200.33000.33000.31500.32000.32001,645,392
07 Jul 20200.38000.38000.32700.33000.33003,774,501
06 Jul 20200.29500.36500.29500.36500.36505,645,749
03 Jul 20200.28500.29000.26500.28000.28003,641,011
02 Jul 20200.30000.30000.28200.29000.29004,843,190
01 Jul 20200.31000.32500.30000.30000.30001,042,226
30 Jun 20200.32000.33000.30000.30500.30503,421,089
29 Jun 20200.29500.32000.29000.31000.31002,686,614
26 Jun 20200.31000.31500.29000.29500.29503,087,195
25 Jun 20200.30000.31000.29500.30500.30504,154,185
24 Jun 20200.33000.33000.30000.31500.31507,456,910
23 Jun 20200.34000.34500.32000.33000.33003,214,766
22 Jun 20200.34000.35000.33500.34000.34002,505,665
19 Jun 20200.36000.36500.34000.35000.35004,162,058
18 Jun 20200.36000.39000.34700.35500.35505,676,819
17 Jun 20200.38000.38000.33700.35500.355011,041,421
16 Jun 20200.38000.41000.36500.37000.370011,498,850
15 Jun 20200.45500.45500.45500.45500.4550-
12 Jun 20200.46000.46000.44000.45500.45502,604,218
11 Jun 20200.51000.51500.48500.48500.48501,428,006
10 Jun 20200.51000.51500.50500.50500.5050559,288
09 Jun 20200.51000.52000.50000.51000.51001,107,837
05 Jun 20200.51000.51000.49500.49500.49501,210,402
04 Jun 20200.52000.53000.50000.50000.50006,072,323
03 Jun 20200.50500.52500.50000.51500.51501,098,334
02 Jun 20200.51000.51000.49500.50500.50502,483,564
01 Jun 20200.52000.52500.50500.51000.51001,631,889
29 May 20200.53500.54000.51000.51000.51001,603,082
28 May 20200.56500.57000.52500.53500.53501,928,641
27 May 20200.58500.58500.55000.55000.55001,579,390
26 May 20200.56000.62500.55500.58000.58003,831,517
25 May 20200.56000.56500.54000.55000.55001,121,003
22 May 20200.54000.56000.54000.54000.54003,286,334
21 May 20200.56000.57000.54000.54000.54001,788,073
20 May 20200.53000.58000.53000.56000.56002,075,941
19 May 20200.53500.56500.52500.53000.53001,565,540
18 May 20200.50500.52500.50000.52000.52001,032,576
15 May 20200.51500.52000.49500.50000.5000910,263
14 May 20200.53500.55000.49500.50000.50001,864,584
13 May 20200.56500.59000.53000.53500.53502,327,567
12 May 20200.54000.59000.53000.57500.57502,234,745
11 May 20200.51000.56500.51000.53500.53502,830,170
08 May 20200.52000.53000.50500.50500.50501,641,302
07 May 20200.48500.51500.48000.50500.50501,645,557
06 May 20200.49000.49500.48000.48500.48501,388,485
05 May 20200.49000.51000.48000.48500.48501,949,239
04 May 20200.49500.50500.48000.49000.49001,120,497
01 May 20200.52000.53000.49500.50000.50002,467,028
30 Apr 20200.53000.55000.52000.53500.53505,611,410
29 Apr 20200.52500.52500.50500.51000.51001,131,554
28 Apr 20200.52000.53500.52000.52000.5200853,479
27 Apr 20200.52000.54000.50500.51500.51501,243,176
24 Apr 20200.52500.56000.50500.51500.51501,867,483
23 Apr 20200.51000.53000.51000.52000.5200918,090
22 Apr 20200.48500.53000.47500.51000.51001,443,426
21 Apr 20200.49000.51500.48000.48500.48502,363,271
20 Apr 20200.54000.54000.50000.50500.50504,547,215
17 Apr 20200.54500.56000.53000.54000.54001,169,199
16 Apr 20200.54000.54500.51500.53000.53002,301,776
15 Apr 20200.59500.61000.55000.57000.57001,322,364
14 Apr 20200.56500.60500.54500.59000.59002,733,998
09 Apr 20200.57000.58000.52000.57000.57003,234,256
08 Apr 20200.58500.58500.58500.58500.5850-
07 Apr 20200.58500.58500.58500.58500.5850-
06 Apr 20200.58000.62500.56000.58500.58501,373,878
03 Apr 20200.59000.61500.57000.57000.5700846,829
02 Apr 20200.50000.57500.48500.57000.57001,342,856
01 Apr 20200.54000.54500.51500.52500.5250654,291
31 Mar 20200.49500.56000.49200.51500.51502,147,900
30 Mar 20200.40500.47500.40500.47500.47502,009,241
27 Mar 20200.46500.46500.40000.41000.41002,730,267
26 Mar 20200.37000.47000.35000.42500.42503,510,196
25 Mar 20200.40000.42000.34500.35000.35001,416,171
24 Mar 20200.32000.36500.32000.36000.36001,349,472
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...