Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0150 (-10.71%)
Jun 5, 2026, 4:10 PM AEST
ASX:ECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 470,836 |
| Jun 4, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 815,481 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 248,922 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 250,285 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 93,255 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 831,316 |
| May 28, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.21% | 959,948 |
| May 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.57% | 731,606 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 331,144 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 444,520 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 236,624 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 41,277 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 195,951 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 458,694 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 432,068 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 450,707 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 557,153 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 300,761 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 43,676 |
| May 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 894,964 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 477,697 |
| May 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 333,306 |
| May 6, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 1,087,485 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 517,999 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 401,716 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 353,358 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 556,990 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,026,557 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 628,820 |
| 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 |