Phoslock Environmental Technologies Limited (ASX:PET)
Australia · Delayed Price · Currency is AUD 0.0060
-0.0010 (-14.29%)
Aug 31, 2026, 2:37 PM AEST
ASX:PET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | -14.29% | 2,275,936 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 196,759 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 411,401 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,168,462 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 2,112,758 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 487,092 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 2,258,243 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,000 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 62,712 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 829,305 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,649 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,500 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 201,130 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 890,000 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,169,844 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 286,516 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 876,665 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 170,100 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 205,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 50,954 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 150,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 463,175 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,241,715 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,061,657 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,915 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 1,117,373 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 2,138,218 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,320,500 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 543,653 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 290,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,561 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 308,500 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 390,000 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 870,050 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,876 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 687,724 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.67% | 7,542,035 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,241,631 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 3,644,347 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 4,670,893 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 462,833 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 2,847,098 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,064,504 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 373,036 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 87,655 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 695,379 |