Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.1350
-0.0150 (-10.00%)
Apr 28, 2026, 4:10 PM AEST
ASX:ECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 201,745 |
| Apr 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 1,347,681 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 23,828 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 427,874 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 415,354 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 255,724 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 16,982 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 843,438 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 109,803 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 336,339 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 1,143,600 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,710,862 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 1,179,361 |
| Apr 9, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.79% | 2,502,061 |
| Apr 8, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 5.49% | 1,762,576 |
| 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 |