ECT

Environmental Clean Tech... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Environmental Clean Technologies Limited ECT Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.001 -2.17% 0.045 00:10:13
Open Price Low Price High Price Close Price Prev Close
0.046 0.045 0.048 0.045 0.046
more quote information »

ECT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0520.0570.0410.0470226,209,255-0.007-13.46%
1 Month0.0230.0970.0230.05602825,179,6580.02295.65%
3 Months0.0110.0970.0090.04412211,870,9480.034309.09%
6 Months0.0020.0970.0010.0399816,842,4870.0432,150.0%
1 Year0.0020.0970.0010.0200777,305,6610.0432,150.0%
3 Years0.0120.0970.0010.0112876,432,5570.033275.0%
5 Years0.0140.0970.000.0113455,915,4380.031221.43%

ECT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.046 0.00 0.0% 0.047 0.051 0.045 7,061,356
Dec 07 2021 0.046 0.005 12.2% 0.042 0.049 0.042 8,785,570
Dec 06 2021 0.041 -0.007 -14.58% 0.047 0.0485 0.041 6,175,061
Dec 03 2021 0.048 -0.003 -5.88% 0.053 0.053 0.046 8,928,576
Dec 02 2021 0.051 -0.002 -3.77% 0.053 0.054 0.051 2,674,644
Dec 01 2021 0.053 0.001 1.92% 0.052 0.057 0.052 4,482,425
Nov 30 2021 0.052 0.00 0.0% 0.053 0.057 0.052 5,295,364
Nov 29 2021 0.052 -0.001 -1.89% 0.051 0.056 0.045 12,676,077
Nov 26 2021 0.053 -0.003 -5.36% 0.056 0.056 0.053 4,226,083
Nov 25 2021 0.056 -0.002 -3.45% 0.058 0.059 0.054 8,650,885
Nov 24 2021 0.058 -0.005 -7.94% 0.064 0.067 0.057 16,787,306
Nov 23 2021 0.063 0.014 28.57% 0.048 0.068 0.048 50,183,406
Nov 22 2021 0.049 -0.006 -10.91% 0.055 0.055 0.048 15,620,795
Nov 19 2021 0.055 -0.002 -3.51% 0.056 0.065 0.055 23,713,224
Nov 18 2021 0.057 0.002 3.64% 0.055 0.06 0.054 26,666,072
Nov 17 2021 0.055 -0.008 -12.7% 0.06 0.071 0.052 46,525,355
Nov 16 2021 0.063 -0.012 -16.0% 0.08 0.097 0.063 74,715,747
Nov 15 2021 0.075 0.025 50.0% 0.052 0.08 0.052 72,326,194
Nov 12 2021 0.05 0.014 38.89% 0.038 0.052 0.038 54,349,366
Nov 11 2021 0.036 0.0065 22.03% 0.028 0.037 0.026 28,623,986
Nov 10 2021 0.0295 0.0065 28.26% 0.023 0.032 0.023 32,187,026
Nov 09 2021 0.023 0.003 15.0% 0.021 0.0245 0.021 23,727,303
See More Historical Prices ยป
Your Recent History
ASX
ECT
Environmen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 07:16:54