Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.0600
-0.0030 (-4.76%)
Sep 3, 2025, 11:46 AM AEST
ASX:ECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 347,649 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.72% | 243,056 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 289,780 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 139,621 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.91% | 1,219,736 |
| Aug 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 153,194 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 63,120 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.77% | 37,192 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.67% | 66,680 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 288,661 |
| Aug 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 70,210 |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 574,757 |
| Aug 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 142 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 121 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 44,241 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 802,900 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 491 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 1,973,009 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,536 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,542 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,265,022 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 228,944 |
| Aug 4, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 484,514 |
| Aug 1, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 20,749 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 5,099,459 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 436,805 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 4,677,801 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 82,389 |
| Jul 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,261 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,106 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 972,571 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,689 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 649,333 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 276,373 |
| Jul 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 37,478 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,333 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 61,775 |
| Jul 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 867,067 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,458 |
| Jul 14, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 99,462 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,807 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 824 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 486,830 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 284,450 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,778 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,533 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45,196 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 573,508 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 127,364 |