Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.0970
+0.0060 (6.59%)
Apr 8, 2026, 2:32 PM AEST
ASX:ECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | - | 9.89% | 1,256,335 |
| Apr 7, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 10.98% | 1,434,550 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 670,467 |
| Apr 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 325,211 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 107,125 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | 224,382 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.58% | 132,110 |
| Mar 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 652,895 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 201,977 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 334,902 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -17.58% | 732,328 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.14% | 275,121 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 233,148 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 401,786 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 204,701 |
| Mar 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 215,311 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.82% | 159,579 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 49,385 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 488,079 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 290,076 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 951,561 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 139,275 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 268,954 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 741,513 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 301,371 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 817,159 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 295,866 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 411,902 |
| Feb 25, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 1,106,741 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 266,370 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 263,065 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 439,666 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 138,973 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 54,506 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 601,338 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 131,306 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 114,799 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 54,933 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 842,978 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 766,376 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 421,123 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 151,575 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,512,319 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 600,724 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 311,748 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 424,156 |
| Jan 30, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 2,476,744 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 605,422 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,022,260 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 370,388 |