PET.AX - Phoslock Environmental Technologies Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 20191.41501.45001.38201.39501.39501,219,899
16 Aug. 20191.37001.39001.31001.33001.33001,180,798
15 Aug. 20191.34001.41501.31001.36001.36001,808,312
14 Aug. 20191.46001.49501.44501.45501.4550931,955
13 Aug. 20191.50001.51001.40501.42001.42001,905,205
12 Aug. 20191.47001.55001.46001.54001.54002,459,447
09 Aug. 20191.50001.52001.42001.44001.44001,481,041
08 Aug. 20191.38001.48001.37001.45001.45002,763,589
07 Aug. 20191.30501.38501.25201.35501.35504,520,065
06 Aug. 20191.11501.32001.03501.25501.25505,776,509
05 Aug. 20191.40501.43501.38001.38501.3850712,523
02 Aug. 20191.47501.47501.39001.40001.40001,825,462
01 Aug. 20191.50001.54001.46001.50001.50001,266,866
31 Jul. 20191.45501.60001.40001.52001.52005,803,358
30 Jul. 20191.47001.47001.38001.38001.38001,016,092
29 Jul. 20191.47501.47501.40001.46001.46001,134,957
26 Jul. 20191.40501.47501.39501.47501.47501,363,501
25 Jul. 20191.39001.41001.35001.39501.3950728,141
24 Jul. 20191.39001.42001.34001.39001.3900689,821
23 Jul. 20191.41001.44501.37001.39001.3900817,370
22 Jul. 20191.41501.46001.37001.43001.4300839,030
19 Jul. 20191.46501.46501.38001.40001.40001,258,885
18 Jul. 20191.48001.51001.42501.46501.46501,644,274
17 Jul. 20191.37001.47501.36001.47501.47502,767,262
16 Jul. 20191.29001.38001.24501.35001.35001,894,257
15 Jul. 20191.40501.40501.29001.29501.29502,649,447
12 Jul. 20191.33001.42001.33001.41001.41001,360,100
11 Jul. 20191.41501.41501.28501.33001.33002,749,200
10 Jul. 20191.43001.54001.41001.41001.41006,890,780
09 Jul. 20191.28501.42001.27001.40001.40004,738,890
08 Jul. 20191.30001.32001.22501.28001.28005,090,628
05 Jul. 20191.13001.28001.12201.28001.28003,944,854
04 Jul. 20191.12501.14501.11001.12501.12501,559,550
03 Jul. 20191.15001.17501.09001.11001.11001,826,128
02 Jul. 20191.13501.23501.12001.12501.12506,287,319
01 Jul. 20191.02001.13001.00001.09001.09008,939,645
28 Jun. 20190.80500.87000.80500.87000.87001,283,259
27 Jun. 20190.80000.82000.78000.81000.81001,086,992
26 Jun. 20190.86000.86000.80000.80500.80501,154,603
25 Jun. 20190.84500.87500.83000.86500.86501,534,749
24 Jun. 20190.86000.86000.80500.84500.8450935,897
21 Jun. 20190.88000.89000.85000.86500.86501,059,622
20 Jun. 20190.87500.88500.85000.88500.88501,646,623
19 Jun. 20190.82000.87500.82000.87500.87501,903,226
18 Jun. 20190.82500.83000.79000.82000.82001,335,605
17 Jun. 20190.76000.84500.75500.82500.82504,118,513
14 Jun. 20190.74000.76000.73500.75000.7500669,390
13 Jun. 20190.77000.77000.72500.74000.7400753,390
12 Jun. 20190.76500.77500.75000.76500.7650700,881
11 Jun. 20190.79500.80000.75500.75500.75502,395,662
07 Jun. 20190.80000.82000.73500.79500.79504,201,055
06 Jun. 20190.74000.80500.72000.80000.80007,697,388
05 Jun. 20190.72000.74500.70000.71000.7100579,170
04 Jun. 20190.74000.74000.68000.72000.72001,649,473
03 Jun. 20190.74000.75500.70500.74000.74002,360,752
31 May 20190.78000.78000.67000.75000.75003,061,145
30 May 20190.69000.79000.69000.79000.79004,514,723
29 May 20190.64000.68000.63000.68000.68003,660,927
28 May 20190.63500.64500.60500.64000.64002,270,597
27 May 20190.59000.64500.57000.64000.64003,696,263
24 May 20190.57000.59000.55000.57500.57503,950,885
23 May 20190.49000.56000.49000.55000.55009,628,210
22 May 20190.44000.45000.43000.45000.4500421,779
21 May 20190.44000.44000.43000.43000.4300439,008
20 May 20190.43500.43500.42500.43500.4350222,392
17 May 20190.43000.43500.42000.43000.4300724,573
16 May 20190.43000.43000.42000.42000.4200223,987
15 May 20190.43000.43000.41000.41000.4100694,401
14 May 20190.44000.44000.43000.43000.4300201,201
13 May 20190.44500.45000.43500.43500.4350474,207
10 May 20190.45000.45000.44000.44000.4400337,207
09 May 20190.45500.45500.44000.45000.4500207,025
08 May 20190.45500.45500.41000.45500.45501,806,603
07 May 20190.45500.45500.44500.45000.4500981,792
06 May 20190.44000.46000.42500.45500.45502,611,844
03 May 20190.43500.44000.43000.43500.4350574,990
02 May 20190.43500.43500.41500.41500.4150241,703
01 May 20190.43000.44000.42500.43500.43501,108,264
30 Apr. 20190.39500.43000.39500.42500.42501,603,118
29 Apr. 20190.39000.39500.39000.39500.3950627,045
26 Apr. 20190.37500.38500.37500.37500.375026,343
24 Apr. 20190.38500.38500.38000.38500.3850129,737
23 Apr. 20190.38000.38000.37000.38000.3800217,050
18 Apr. 20190.37000.37500.37000.37500.3750157,594
17 Apr. 20190.37500.38000.37500.38000.3800124,452
16 Apr. 20190.38000.38000.37000.37000.3700246,465
15 Apr. 20190.39000.39000.38000.38000.380071,663
12 Apr. 20190.39500.39500.38500.39500.395093,909
11 Apr. 20190.39000.39500.38000.39500.3950479,261
10 Apr. 20190.39000.39000.38500.38500.3850110,441
09 Apr. 20190.39000.39000.38500.39000.3900172,674
08 Apr. 20190.39000.39000.38500.38500.3850317,975
05 Apr. 20190.39000.39000.38000.38500.3850203,221
04 Apr. 20190.39000.39000.38500.39000.3900218,248
03 Apr. 20190.39500.40000.38000.38000.3800213,513
02 Apr. 20190.37000.39500.37000.39500.3950159,705
01 Apr. 20190.38000.39000.36500.36500.3650179,731
29 Mar. 20190.39000.39500.38000.38000.3800343,405
28 Mar. 20190.39500.39500.39000.39000.3900209,869
27 Mar. 20190.39500.39500.39000.39500.3950120,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...