Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.0850
-0.0030 (-3.41%)
Oct 30, 2026, 3:54 PM AEDT
ASX:ECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | 242,566 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21,335 |
| Oct 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.64% | 190,053 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.81% | 63,543 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 1,790 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 670,336 |
| Oct 22, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.81% | 1,061,682 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | 546,807 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.32% | 43,397 |
| Oct 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.62% | 418,540 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.54% | 796,590 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.83% | 1,785,953 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 768 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 254,148 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,454,438 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,406,802 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 20,090 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 572,132 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,627,365 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 210,829 |
| Oct 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 154,912 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 177,833 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 1,612,376 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 1,591,683 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 761,156 |
| Sep 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 237,990 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 10,257 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 687,724 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 898,679 |
| Sep 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,776,021 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 413,927 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 634,944 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 646,012 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,106,465 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,513,969 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 828,008 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 2,284,192 |
| Sep 9, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 1,421,110 |
| Sep 8, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 18.18% | 1,604,226 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 313,000 |
| Sep 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 673,896 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 148,150 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,076,282 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 359,014 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,170,958 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 107,480 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 431,930 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 535,760 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 401,983 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 522,362 |