Environmental Clean Technologies Limited ECT
ASX · Australia · Commercial Services
AUD 0.1050+0.01 (+7.14%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.10 | +7.14% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 154.91K |
| 2026-10-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 177.83K |
| 2026-09-30 | AUD 0.10 | -6.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.61M |
| 2026-09-29 | AUD 0.10 | -8.70% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 1.59M |
| 2026-09-28 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 761.16K |
| 2026-09-25 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 237.99K |
| 2026-09-24 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 10.26K |
| 2026-09-23 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 687.72K |
| 2026-09-22 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 898.68K |
| 2026-09-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.78M |
| 2026-09-18 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 413.93K |
| 2026-09-17 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 634.94K |
| 2026-09-16 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 646.01K |
| 2026-09-15 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.11M |
| 2026-09-14 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.51M |
| 2026-09-11 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 828.01K |
| 2026-09-10 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 2.28M |
| 2026-09-09 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.42M |
| 2026-09-08 | AUD 0.13 | +18.18% | AUD 0.11 | AUD 0.14 | AUD 0.11 | 1.60M |
| 2026-09-07 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 313.00K |
| 2026-09-04 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 673.90K |
| 2026-09-03 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 148.15K |
| 2026-09-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.08M |
| 2026-09-01 | AUD 0.10 | -8.70% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 359.01K |
| 2026-08-31 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 1.17M |
| 2026-08-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 107.48K |
| 2026-08-27 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 431.93K |
| 2026-08-26 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 535.76K |
| 2026-08-25 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 401.98K |
| 2026-08-24 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 522.36K |
| 2026-08-21 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 930.21K |
| 2026-08-20 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 267.87K |
| 2026-08-19 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 996.07K |
| 2026-08-18 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 3.76M |
| 2026-08-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 805.74K |
| 2026-08-14 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 679.62K |
| 2026-08-13 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 827.09K |
| 2026-08-12 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 137.16K |
| 2026-08-11 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 475.16K |
| 2026-08-10 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 266.56K |
| 2026-08-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 880.94K |
| 2026-08-06 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 742.24K |
| 2026-08-05 | AUD 0.14 | +12.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.38M |
| 2026-08-04 | AUD 0.13 | -7.41% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.33M |
| 2026-08-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-31 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-23 | AUD 0.14 | +28.57% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 2.53M |
| 2026-07-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-21 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 142.24K |
| 2026-07-20 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 227.53K |
| 2026-07-17 | AUD 0.10 | -2.33% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 53.40K |
| 2026-07-16 | AUD 0.11 | +2.38% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 210.55K |
| 2026-07-15 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 137.33K |
| 2026-07-14 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 23.82K |
| 2026-07-13 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 164.81K |
| 2026-07-10 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 331.18K |
| 2026-07-09 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 25.31K |
| 2026-07-08 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 201.65K |
| 2026-07-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 348.36K |
| 2026-07-06 | AUD 0.13 | +8.70% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 839.36K |
| 2026-07-03 | AUD 0.12 | +9.52% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 188.32K |
| 2026-07-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 12.30K |
| 2026-07-01 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 366.47K |
| 2026-06-30 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 666.98K |
| 2026-06-29 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.21M |
| 2026-06-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 734.04K |
| 2026-06-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 394.81K |
| 2026-06-24 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 376.10K |
| 2026-06-23 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 242.52K |
| 2026-06-22 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 245.55K |
| 2026-06-19 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 164.21K |
| 2026-06-18 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 246.45K |
| 2026-06-17 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 182.69K |
| 2026-06-16 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 363.73K |
| 2026-06-15 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 401.56K |
| 2026-06-12 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 33.30K |
| 2026-06-11 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 32.80K |
| 2026-06-10 | AUD 0.10 | -9.09% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 973.83K |
| 2026-06-09 | AUD 0.11 | -12.00% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 946.36K |
| 2026-06-05 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 470.84K |
| 2026-06-04 | AUD 0.14 | +12.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 815.48K |
| 2026-06-03 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 248.92K |
| 2026-06-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 250.29K |
| 2026-06-01 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 93.26K |
| 2026-05-29 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 831.32K |