Environmental Clean Technologies Limited (ASX:ECT)
Australia · Delayed Price · Currency is AUD 0.1000
-0.0050 (-4.76%)
Jun 30, 2026, 4:10 PM AEST
ASX:ECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,213,499 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 734,035 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 394,812 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 376,100 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 242,522 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 245,554 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 164,209 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 246,448 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 182,692 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 363,728 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 401,564 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 33,298 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 32,800 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 973,833 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 946,361 |
| 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 |