Environmental Clean Technologies Limited (ECT.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 11:16AM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 13 jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 55,555 |
| 12 jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 126,023 |
| 11 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 122,154 |
| 07 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 582,265 |
| 06 jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 620,741 |
| 05 jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 37,362 |
| 04 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 36,227 |
| 03 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 740,655 |
| 31 may 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,000,105 |
| 30 may 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 56,202 |
| 29 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 205,544 |
| 28 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,673,660 |
| 27 may 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,436,349 |
| 24 may 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 530,549 |
| 23 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 309,161 |
| 22 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,692 |
| 21 may 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,387,554 |
| 20 may 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 827,905 |
| 17 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,403 |
| 16 may 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,305,553 |
| 15 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 598,982 |
| 14 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,334,524 |
| 13 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,001 |
| 10 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 135,972 |
| 09 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 44,127 |
| 08 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 494,071 |
| 07 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 365,157 |
| 06 may 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 100,731 |
| 03 may 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 106,292 |
| 02 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 828,906 |
| 01 may 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 25,214 |
| 30 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,797 |
| 29 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 118,817 |
| 26 abr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 92,205 |
| 24 abr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 10,501 |
| 23 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 159,690 |
| 22 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 8,788 |
| 19 abr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 23,051 |
| 18 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 147,119 |
| 17 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,516,703 |
| 16 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,396,101 |
| 15 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 116,889 |
| 12 abr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,086,312 |
| 11 abr 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 10,028 |
| 10 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 326,643 |
| 09 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 181,413 |
| 08 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 417,465 |
| 05 abr 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 528,828 |
| 04 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 610,661 |
| 03 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,974 |
| 02 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 456,629 |
| 28 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 323,811 |
| 27 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,517,749 |
| 26 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,144,086 |
| 21 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 81,108 |
| 20 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 221,245 |
| 19 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 39,498 |
| 18 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 65,982 |
| 15 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 215,130 |
| 14 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 75,030 |
| 13 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 924,331 |
| 12 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,633,600 |
| 11 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,753,425 |
| 08 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,644,223 |
| 07 mar 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 9,237,065 |
| 06 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 884,049 |
| 05 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 65,000 |
| 04 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 97,537 |
| 01 mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 123,569 |
| 29 feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,087,310 |
| 28 feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 349,274 |
| 27 feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 44,423 |
| 26 feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,168,746 |
| 23 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 65,000 |
| 22 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 806 |
| 20 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 253,915 |
| 19 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 128,083 |
| 16 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 266,738 |
| 15 feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 998,226 |
| 14 feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 640,143 |
| 13 feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 749,724 |
| 12 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 21,083 |
| 09 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 92,607 |
| 08 feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 412,913 |
| 07 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 342,167 |
| 06 feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 05 feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 02 feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 230,828 |
| 01 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 184,952 |
| 31 ene 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 101,653 |
| 30 ene 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 283,858 |
| 29 ene 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,197,716 |
| 25 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 70,658 |
| 24 ene 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 383,818 |
| 23 ene 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 122,971 |
| 22 ene 2024 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 2,064,249 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.