PET.AX - Phoslock Environmental Technologies Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.86500.88000.83500.84500.8450624,369
16 Jan 20200.83500.88500.83500.86000.86001,982,125
15 Jan 20200.76500.82000.76500.82000.8200954,004
14 Jan 20200.77000.77500.76000.77000.7700422,710
13 Jan 20200.76000.78500.75500.77000.7700462,836
10 Jan 20200.76500.79000.75500.76500.7650974,922
09 Jan 20200.78000.80500.76500.76500.7650676,275
08 Jan 20200.80000.80250.77500.77500.7750789,036
07 Jan 20200.82000.82000.79500.80500.8050629,378
06 Jan 20200.82000.82000.79500.82000.8200501,203
03 Jan 20200.84000.84000.80500.80500.8050255,249
02 Jan 20200.83000.83000.80500.82000.8200218,585
31 Dec 20190.83500.83500.80500.80500.8050310,015
30 Dec 20190.84500.84500.82000.83500.8350427,862
27 Dec 20190.79500.85500.79500.84500.8450580,037
24 Dec 20190.80500.81000.79000.79000.7900681,199
23 Dec 20190.82500.82500.79500.79500.7950608,696
20 Dec 20190.81500.83500.80500.83500.83501,039,700
19 Dec 20190.86000.86000.81000.81000.8100882,464
18 Dec 20190.82500.84000.81500.82500.8250590,415
17 Dec 20190.85000.85000.81500.82500.8250953,712
16 Dec 20190.88000.89200.84500.86000.86001,527,910
13 Dec 20190.85000.87500.83000.86000.86001,558,822
12 Dec 20190.76500.83500.74500.82000.82003,050,334
11 Dec 20190.82500.85000.75000.76000.76004,373,716
10 Dec 20190.73500.76500.72500.75000.75002,958,217
09 Dec 20190.77000.78500.73000.75000.75002,004,996
06 Dec 20190.81000.83000.76700.77500.77504,966,520
05 Dec 20190.85000.86500.81000.81000.81002,013,845
04 Dec 20190.85000.85000.81000.83000.83001,813,323
03 Dec 20190.86000.91500.83000.84000.84003,983,009
02 Dec 20190.89000.90500.84000.86000.86001,978,137
29 Nov 20190.90000.93500.89500.89500.89501,979,140
28 Nov 20190.95000.97200.87000.89500.89501,775,258
27 Nov 20190.89500.94000.83000.94000.94001,804,510
26 Nov 20190.95000.95000.89000.91000.91001,483,774
25 Nov 20190.97500.98000.94000.94000.9400510,581
22 Nov 20190.94000.99500.94000.98000.9800979,667
21 Nov 20190.96500.98000.93000.93500.93501,121,144
20 Nov 20190.96000.97000.94000.95000.9500703,092
19 Nov 20190.98000.99500.95500.96500.96501,137,676
18 Nov 20191.00001.02000.96000.96500.9650857,232
15 Nov 20191.04001.04000.99000.99500.99501,558,080
14 Nov 20191.02501.07001.01501.05001.05001,106,792
13 Nov 20191.09001.09001.01001.01001.01001,442,334
12 Nov 20191.02501.09501.01501.08001.08001,703,342
11 Nov 20191.02501.02500.99501.02001.0200944,887
08 Nov 20191.00001.03000.98501.02501.0250954,289
07 Nov 20191.05001.05001.00001.00001.00001,148,797
06 Nov 20191.06501.10001.02001.04001.04001,911,746
05 Nov 20191.03001.07501.01001.05001.05001,533,696
04 Nov 20190.96501.03000.96501.00501.00501,296,496
01 Nov 20191.03001.03000.96000.96000.96002,041,135
31 Oct 20190.93501.03000.93001.02001.02002,749,569
30 Oct 20190.95500.96500.92000.95000.95001,896,603
29 Oct 20191.00501.01000.94000.95000.95003,648,579
28 Oct 20191.04001.06000.96000.96000.96003,012,109
25 Oct 20191.08001.08501.00001.01001.01004,345,583
24 Oct 20191.02501.13501.01001.09001.09006,917,363
23 Oct 20190.94000.98200.93000.97000.97005,284,247
22 Oct 20190.86500.94000.81500.93000.93006,339,591
21 Oct 20190.93501.00500.84000.88000.88008,247,399
18 Oct 20190.99001.03500.95500.95500.95504,031,075
17 Oct 20191.05501.08000.95000.98000.98008,063,257
16 Oct 20191.24501.26001.08001.09001.09007,059,039
15 Oct 20191.26001.26001.19001.19501.19501,885,749
14 Oct 20191.27001.30001.22501.24001.2400917,060
11 Oct 20191.24501.29001.24001.26001.26002,663,503
10 Oct 20191.25001.26001.21501.24501.24502,921,034
09 Oct 20191.28001.29501.19001.27001.27004,417,570
08 Oct 20191.24501.24501.19001.20501.20501,575,336
07 Oct 20191.23501.25501.20001.25001.25001,392,885
04 Oct 20191.27501.31001.23501.25001.25001,364,702
03 Oct 20191.27001.28001.20501.26501.26502,459,982
02 Oct 20191.33501.35501.28501.31001.31001,195,530
01 Oct 20191.42501.44001.33501.34001.34004,139,182
30 Sep 20191.34001.34001.28501.30001.30001,031,553
27 Sep 20191.38001.38001.27501.32001.32003,731,716
26 Sep 20191.38501.44001.38001.41001.41001,213,752
25 Sep 20191.39001.40001.36501.38501.3850736,770
24 Sep 20191.42001.46501.39001.39501.39502,158,289
23 Sep 20191.42001.47501.40001.41501.41501,911,089
20 Sep 20191.40001.44001.37001.44001.440011,207,882
19 Sep 20191.44001.44501.37501.42001.42001,017,654
19 Sep 2019200/201 Stock split
18 Sep 20191.42291.46771.39801.44281.44281,724,894
17 Sep 20191.41291.47261.38311.43781.43781,625,544
16 Sep 20191.44281.45271.36821.41291.41291,650,808
13 Sep 20191.38811.45771.33831.45771.45772,577,292
12 Sep 20191.31341.42791.30351.38811.38813,079,405
11 Sep 20191.29351.32341.25871.31341.31341,613,509
10 Sep 20191.29351.33331.27861.30351.30351,930,509
09 Sep 20191.34331.34831.28861.30851.30851,922,972
06 Sep 20191.29351.37811.28861.34331.34333,469,836
05 Sep 20191.19901.23881.18901.22891.22891,257,872
04 Sep 20191.19901.21891.12931.20401.20403,653,250
03 Sep 20191.30351.30351.19901.24881.24882,369,621
02 Sep 20191.29351.31841.28361.29851.2985884,340
30 Aug 20191.30351.32341.26371.28361.28361,354,760
29 Aug 20191.34831.35321.25371.25371.25371,638,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...