tiprankstipranks
Phoslock Environmental Technologies Limited (AU:PET)
ASX:PET
Australian Market
PET
Phoslock Environmental Technologies Limited
RESEARCH TOOLSreports

Phoslock Environmental Technologies Limited (PET) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.01
0.01
0.01
0.01
0.01
+7.69%
661,245
0.51
Apr 07, 2026
0.01
0.01
0.01
0.01
0.01
+18.18%
855,124
0.66
Apr 06, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Apr 03, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Apr 02, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
74,894
0.05
Apr 01, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
476,456
0.32
Mar 31, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
2,259,596
1.56
Mar 30, 2026
0.01
0.01
0.01
0.01
0.01
+10.00%
193,303
0.13
Mar 27, 2026
0.01
0.01
0.01
0.01
0.01
-9.09%
562,856
0.37
Mar 26, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
708,149
0.47
Mar 25, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
246,462
0.16
Mar 24, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
32,458
0.02
Mar 23, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
148,813
0.10
Mar 20, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
389,029
0.25
Mar 19, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
580,631
0.36
Mar 18, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
426,083
0.26
Mar 17, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
181,818
0.11
Mar 16, 2026
0.01
0.01
0.01
0.01
0.01
-8.33%
2,015,090
1.17
Mar 13, 2026
0.01
0.01
0.01
0.01
0.01
-7.69%
479,489
0.27
Mar 12, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
142,186
0.07
Mar 11, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
942,410
0.47
Mar 10, 2026
0.01
0.01
0.01
0.01
0.01
+18.18%
249,901
0.12
Mar 09, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
525,733
0.22
Mar 06, 2026
0.01
0.01
0.01
0.01
0.01
-8.33%
189,077
0.07
Mar 05, 2026
0.01
0.01
0.01
0.01
0.01
+9.09%
787,029
0.26
Mar 04, 2026
0.01
0.01
0.01
0.01
0.01
-15.38%
731,581
0.21
Mar 03, 2026
0.01
0.01
0.01
0.01
0.01
-7.14%
972,500
0.20
Mar 02, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
171,499
0.02
Feb 27, 2026
0.02
0.02
0.01
0.01
0.01
-6.67%
460,153
0.06
Feb 26, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
186,932
0.02
Feb 25, 2026
0.01
0.02
0.01
0.02
0.02
+7.14%
907,947
0.11
Feb 24, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
187,717
0.02
Feb 23, 2026
0.01
0.02
0.01
0.01
0.01
0.00%
798,717
0.10
Feb 20, 2026
0.01
0.02
0.01
0.01
0.01
-6.67%
473,267
0.06
Feb 19, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
104,091
0.01
Feb 18, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
755,469
0.09
Feb 17, 2026
0.01
0.02
0.01
0.02
0.02
0.00%
35,922
<0.01
Feb 16, 2026
0.02
0.02
0.02
0.02
0.02
+7.14%
372,916
0.05
Feb 13, 2026
0.02
0.02
0.01
0.01
0.01
-12.50%
987,738
0.12
Feb 12, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
101,184
0.01
Feb 11, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
648,457
0.08
Feb 10, 2026
0.02
0.02
0.02
0.02
0.02
+6.67%
180,661
0.02
Feb 09, 2026
0.02
0.02
0.02
0.02
0.02
-6.25%
893,943
0.11
Feb 06, 2026
0.02
0.02
0.02
0.02
0.02
-5.88%
3,833,869
0.48
Feb 05, 2026
0.02
0.02
0.02
0.02
0.02
-5.56%
316,907
0.04
Feb 04, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
975,244
0.12
Feb 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
162,618
0.02
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
-5.56%
304,834
0.04
Jan 30, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
130,645
0.02
Jan 29, 2026
0.02
0.02
0.02
0.02
0.02
-10.53%
1,402,090
0.18
Rows:
50