Skip to main content
logo
Environmental Clean Technologies Limited (ASX:ECT)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
-0.0100 (-8.33%)
May 19, 2026, 4:10 PM AEST

ASX:ECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.130.130.120.120.12-4.00%432,068
May 15, 20260.140.140.130.130.13-7.41%450,707
May 14, 20260.140.150.140.140.14-3.57%557,153
May 13, 20260.140.150.140.140.143.70%300,761
May 12, 20260.150.150.140.140.14-6.90%43,676
May 11, 20260.130.150.130.150.1511.54%894,964
May 8, 20260.140.140.130.130.13-7.14%477,697
May 7, 20260.130.140.130.140.147.69%333,306
May 6, 20260.120.130.110.130.1318.18%1,087,485
May 5, 20260.120.120.110.110.11-12.00%517,999
May 4, 20260.130.130.120.130.13-401,716
May 1, 20260.130.140.130.130.13-3.85%353,358
Apr 30, 20260.130.130.130.130.13-556,990
Apr 29, 20260.140.140.130.130.13-3.70%1,026,557
Apr 28, 20260.150.150.140.140.14-10.00%628,820
Apr 27, 20260.130.150.130.150.1515.38%1,347,681
Apr 24, 20260.130.130.130.130.134.00%23,828
Apr 23, 20260.120.130.110.130.134.17%427,874
Apr 22, 20260.120.120.120.120.124.35%415,354
Apr 21, 20260.130.130.120.120.12-8.00%255,724
Apr 20, 20260.130.130.130.130.13-3.85%16,982
Apr 17, 20260.130.140.130.130.13-843,438
Apr 16, 20260.130.130.120.130.134.00%109,803
Apr 15, 20260.130.140.130.130.13-336,339
Apr 14, 20260.130.140.120.130.13-3.85%1,143,600
Apr 13, 20260.130.130.120.130.13-1,710,862
Apr 10, 20260.120.130.110.130.1313.04%1,179,361
Apr 9, 20260.100.120.100.120.1219.79%2,502,061
Apr 8, 20260.090.120.090.100.105.49%1,762,576
Apr 7, 20260.090.110.090.090.0910.98%1,434,550
Apr 2, 20260.090.090.080.080.08-3.53%670,467
Apr 1, 20260.080.090.080.090.096.25%325,211
Mar 31, 20260.080.080.080.080.08-1.23%107,125
Mar 30, 20260.080.080.080.080.08-3.57%224,382
Mar 27, 20260.090.090.080.080.08-11.58%132,110
Mar 26, 20260.090.100.090.100.105.56%652,895
Mar 25, 20260.090.090.080.090.095.88%201,977
Mar 24, 20260.080.090.080.090.0913.33%334,902
Mar 23, 20260.090.090.080.080.08-17.58%732,328
Mar 20, 20260.100.100.090.090.09-7.14%275,121
Mar 19, 20260.100.100.090.100.10-1.01%233,148
Mar 18, 20260.100.100.100.100.10-401,786
Mar 17, 20260.110.110.100.100.10-1.00%204,701
Mar 16, 20260.100.110.100.100.103.09%215,311
Mar 13, 20260.110.110.100.100.10-11.82%159,579
Mar 12, 20260.110.110.110.110.114.76%49,385
Mar 11, 20260.100.110.090.110.115.00%488,079
Mar 10, 20260.100.100.100.100.10-290,076
Mar 9, 20260.110.110.100.100.10-9.09%951,561
Mar 6, 20260.120.120.110.110.11-4.35%139,275