Skip to main content
Environmental Clean Technologies Limited (ASX:ECT)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
-0.005 (-3.70%)
Apr 29, 2026, 12:30 PM AEST

ASX:ECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.130.13--3.70%845,334
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
Mar 5, 20260.110.120.110.120.1215.00%268,954
Mar 4, 20260.110.110.100.100.10-13.04%741,513
Mar 3, 20260.110.120.100.120.124.55%301,371
Mar 2, 20260.120.130.110.110.11-15.38%817,159
Feb 27, 20260.140.140.130.130.13-295,866
Feb 26, 20260.140.140.130.130.13-3.70%411,902
Feb 25, 20260.120.140.120.140.1417.39%1,106,741
Feb 24, 20260.120.130.120.120.12-4.17%266,370
Feb 23, 20260.120.120.110.120.12-263,065
Feb 20, 20260.120.120.120.120.12-439,666
Feb 19, 20260.120.130.120.120.124.35%138,973
Feb 18, 20260.130.130.120.120.12-8.00%54,506
Feb 17, 20260.120.130.110.130.1313.64%601,338
Feb 16, 20260.120.130.110.110.11-8.33%131,306
Feb 13, 20260.130.130.120.120.12-7.69%114,799
Feb 12, 20260.130.130.120.130.134.00%54,933
Feb 11, 20260.130.130.120.130.134.17%842,978
Feb 10, 20260.120.130.110.120.124.35%766,376
Feb 9, 20260.120.120.120.120.12-421,123
Feb 6, 20260.130.130.120.120.12-8.00%151,575
Feb 5, 20260.130.140.120.130.13-1,512,319
Feb 4, 20260.130.130.130.130.13-600,724
Feb 3, 20260.130.130.130.130.13-7.41%311,748
Feb 2, 20260.140.140.130.140.14-6.90%424,156
Jan 30, 20260.130.150.130.150.153.57%2,476,744
Jan 29, 20260.150.150.140.140.14-6.67%605,422
Jan 28, 20260.160.160.150.150.15-3.23%1,022,260
Jan 27, 20260.160.170.160.160.16-6.06%370,388
Jan 23, 20260.160.170.160.170.1710.00%133,419
Jan 22, 20260.160.160.150.150.15-3.23%320,176
Jan 21, 20260.170.170.160.160.16-6.06%222,733
Jan 20, 20260.160.180.160.170.173.13%97,076
Jan 19, 20260.180.180.160.160.16-8.57%474,492
Jan 16, 20260.180.180.180.180.182.94%70,796
Jan 15, 20260.180.180.170.170.17-5.56%105,385
Jan 14, 20260.190.190.180.180.18-476,512
Jan 13, 20260.170.180.170.180.189.09%1,054,058
Jan 12, 20260.170.170.160.170.17-283,240
Jan 9, 20260.160.170.150.170.17-238,468
Jan 8, 20260.170.170.160.170.17-2.94%853,788
Jan 7, 20260.170.170.160.170.17-263,212
Jan 6, 20260.170.180.170.170.17-426,613
Jan 5, 20260.190.190.170.170.17-10.53%891,686
Jan 2, 20260.180.190.180.190.198.57%237,876
Dec 31, 20250.170.190.170.180.184.48%569,229
Dec 30, 20250.160.180.160.170.174.69%597,373
Dec 29, 20250.170.170.150.160.16-5.88%753,989
Dec 24, 20250.150.180.150.170.1713.33%743,142
Dec 23, 20250.140.150.140.150.157.14%275,219
Dec 22, 20250.140.140.140.140.14-95,711
Dec 19, 20250.140.150.140.140.14-49,895
Dec 18, 20250.140.150.140.140.143.70%158,889
Dec 17, 20250.140.160.130.140.14-1,639,258
Dec 16, 20250.130.140.130.140.143.85%55,484
Dec 15, 20250.140.140.130.130.13-7.14%60,335
Dec 12, 20250.120.140.120.140.1416.67%414,500
Dec 11, 20250.120.130.120.120.12-455,520
Dec 10, 20250.130.140.120.120.12-7.69%1,342,646
Dec 9, 20250.140.150.130.130.13-3.70%908,526
Dec 8, 20250.140.160.140.140.14-3.57%980,208
Dec 5, 20250.160.160.140.140.14-9.68%752,492
Dec 4, 20250.140.160.140.160.1610.71%1,160,543
Dec 3, 20250.150.150.140.140.14-6.67%292,505