PET.AX - Phoslock Environmental Technologies Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jun. 20190.82500.82500.79000.82000.82001,008,934
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
26 Mar. 20190.39000.39500.38500.39500.3950589,011
25 Mar. 20190.38000.38500.38000.38500.3850150,109
22 Mar. 20190.37500.38500.37500.38500.3850152,164
21 Mar. 20190.37500.38000.37500.38000.3800242,723
20 Mar. 20190.38000.38000.37500.37500.375091,334
19 Mar. 20190.38000.38000.38000.38000.3800144,946
18 Mar. 20190.38000.38500.38000.38500.3850136,295
15 Mar. 20190.39000.39000.38500.38500.3850342,335
14 Mar. 20190.38500.39500.38500.39000.3900176,373
13 Mar. 20190.40500.40500.39000.39000.3900243,425
12 Mar. 20190.40000.40500.40000.40000.400093,042
11 Mar. 20190.40000.40000.39500.39500.395092,000
08 Mar. 20190.40000.40500.40000.40000.4000487,932
07 Mar. 20190.40500.41000.40500.41000.4100107,371
06 Mar. 20190.40000.41500.40000.41000.4100588,091
05 Mar. 20190.40500.40500.39500.40000.4000386,559
04 Mar. 20190.39000.41500.38500.40500.40501,286,159
01 Mar. 20190.38000.39500.38000.39500.3950278,231
28 Feb. 20190.37000.38500.36000.38000.3800485,418
27 Feb. 20190.38000.39000.38000.38000.380053,831
26 Feb. 20190.38000.39000.37500.39000.3900185,822
25 Feb. 20190.36000.37500.36000.37500.3750229,093
22 Feb. 20190.37000.37500.36000.36000.3600532,867
21 Feb. 20190.38000.38000.36500.38000.3800167,246
20 Feb. 20190.37500.38500.37500.38000.380072,961
19 Feb. 20190.37500.39000.37000.38000.3800234,037
18 Feb. 20190.38500.39000.37000.37000.3700152,065
15 Feb. 20190.39000.40000.38000.38000.3800140,266
14 Feb. 20190.38000.39500.38000.39500.3950140,340
13 Feb. 20190.40000.40500.39000.39000.3900665,008
12 Feb. 20190.39500.40000.39000.40000.4000341,981
11 Feb. 20190.38000.40000.38000.39500.3950501,821
08 Feb. 20190.37000.38000.37000.38000.3800295,179
07 Feb. 20190.37000.38000.37000.38000.3800644,547
06 Feb. 20190.38000.38500.37000.37500.3750325,316
05 Feb. 20190.38500.38500.37500.38500.3850161,885
04 Feb. 20190.39000.39000.38000.38000.3800347,587
01 Feb. 20190.39000.39000.37000.39000.3900565,300
31 Jan. 20190.38500.39500.36000.39000.3900620,026
30 Jan. 20190.35500.38500.35500.38000.3800307,958
29 Jan. 20190.35500.36000.35500.36000.3600218,993
25 Jan. 20190.33500.35500.33500.35500.3550258,878
24 Jan. 20190.34500.34500.33000.33000.3300203,705
23 Jan. 20190.34000.35000.34000.34500.345059,243
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...