ASX · PET · stock
Phoslock Environmental Technologies Limited (PET) stock price history
Every ASX trading session of Phoslock Environmental Technologies Limited from Aug 5, 2002 to Sep 28, 2026: 6,128 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PET adjusted close, 2002 to 2026
- A$1.53
- All time high, 2019
- A$0.0340
- 52 week high, A$0.0040 low
- 6,128
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
PET key facts
- Phoslock Environmental Technologies Limited (PET) closed at A$0.0060 on Sep 28, 2026 on ASX.
- PET's all time high close is A$1.53, set on Aug 12, 2019; its all time low close is A$0.0050 on Jun 29, 2026.
- PET's 52 week range is A$0.0040 to A$0.0340.
- PET returned -14.3% over the year to Sep 28, 2026 and -97.6% over five years.
- Over ten years PET returned -94%, -24.1% a year compounded.
- PET's deepest drawdown was -99.7% from Aug 12, 2019 to Jun 29, 2026.
- DataCedar holds 6,128 daily sessions of PET history from Aug 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PET price chart, 2002 to 2026
PET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | 0.0% |
| 6 months | -40.0% |
| Year to date | -57.1% |
| 1 year | -14.3% |
| 3 years | -76.0% |
| 5 years | -97.6% |
| 10 years | -93.6% |
| Since Aug 5, 2002 | -97.0% |
| Compound annual growth, 24.1 years | -13.5% |
PET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.53 on Aug 12, 2019
- All time low close
- A$0.0050 on Jun 29, 2026
- 52 week high
- A$0.0340 on Dec 3, 2025
- 52 week low
- A$0.0040 on Jun 29, 2026
- Deepest drawdown
- -99.7% from Aug 12, 2019 to Jun 29, 2026, not yet recovered
- Best single session
- +271.4% on Dec 2, 2025
- Worst single session
- -67.3% on Sep 16, 2022
- Volatility, 1 year annualised
- 193.8%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2017, +220%
- Worst calendar year
- 2022, -85%
PET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 5, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0220 | A$0.0040 | A$0.0060 | -57.1% | 188.3M | 188 |
| 2025 | A$0.0250 | A$0.0340 | A$0.0060 | A$0.0140 | -44.0% | 518M | 253 |
| 2024 | A$0.0250 | A$0.0250 | A$0.0250 | A$0.0250 | 0.0% | 0 | 254 |
| 2023 | A$0.0350 | A$0.0680 | A$0.0110 | A$0.0250 | -30.6% | 151.1M | 252 |
| 2022 | A$0.2450 | A$0.2450 | A$0.0290 | A$0.0360 | -85.3% | 160.5M | 251 |
| 2021 | A$0.2450 | A$0.2450 | A$0.2450 | A$0.2450 | 0.0% | 0 | 254 |
| 2020 | A$0.8300 | A$0.8850 | A$0.1850 | A$0.2450 | -69.6% | 406.7M | 255 |
| 2019 | A$0.3567 | A$1.59 | A$0.3270 | A$0.8050 | +128.8% | 435.6M | 253 |
| 2018 | A$0.2874 | A$0.4756 | A$0.2230 | A$0.3518 | +24.6% | 133.4M | 253 |
| 2017 | A$0.0872 | A$0.2874 | A$0.0674 | A$0.2824 | +220.2% | 82.3M | 252 |
| 2016 | A$0.0347 | A$0.1239 | A$0.0307 | A$0.0882 | +154.3% | 66.7M | 253 |
| 2015 | A$0.0525 | A$0.0723 | A$0.0218 | A$0.0347 | -34.0% | 122.4M | 255 |
| 2014 | A$0.0743 | A$0.0743 | A$0.0248 | A$0.0525 | -29.3% | 16.5M | 253 |
| 2013 | A$0.0575 | A$0.0822 | A$0.0386 | A$0.0743 | +29.3% | 10.6M | 253 |
| 2012 | A$0.0555 | A$0.0793 | A$0.0377 | A$0.0575 | +3.6% | 18.5M | 253 |
| 2011 | A$0.0664 | A$0.1239 | A$0.0505 | A$0.0555 | -21.1% | 32.4M | 248 |
| 2010 | A$0.1189 | A$0.1239 | A$0.0565 | A$0.0704 | -38.3% | 29.4M | 253 |
| 2009 | A$0.0803 | A$0.1486 | A$0.0793 | A$0.1140 | +42.0% | 31.6M | 254 |
| 2008 | A$0.2774 | A$0.2774 | A$0.0604 | A$0.0803 | -70.0% | 17.7M | 254 |
| 2007 | A$0.3567 | A$0.4905 | A$0.1932 | A$0.2675 | -25.0% | 51.1M | 253 |
| 2006 | A$0.1486 | A$0.4360 | A$0.1288 | A$0.3567 | +140.0% | 66.6M | 252 |
| 2005 | A$0.1982 | A$0.2180 | A$0.0912 | A$0.1486 | -26.8% | 40.8M | 252 |
| 2004 | A$0.2428 | A$0.2774 | A$0.1982 | A$0.2031 | -14.6% | 31.3M | 261 |
| 2003 | A$0.1536 | A$0.2774 | A$0.1288 | A$0.2378 | +65.5% | 34.7M | 261 |
| 2002 | A$0.1982 | A$0.1982 | A$0.1338 | A$0.1437 | n/a | 5.8M | 108 |
PET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | 0.0% |
| August 2026 | A$0.0060 | 0.0% |
| July 2026 | A$0.0060 | +20.0% |
| June 2026 | A$0.0050 | -37.5% |
| May 2026 | A$0.0080 | -11.1% |
| April 2026 | A$0.0090 | -18.2% |
| March 2026 | A$0.0110 | -21.4% |
| February 2026 | A$0.0140 | -22.2% |
| January 2026 | A$0.0180 | +28.6% |
| December 2025 | A$0.0140 | +100.0% |
| November 2025 | A$0.0070 | -12.5% |
| October 2025 | A$0.0080 | +14.3% |
About the PET data
Daily bars. 6,128 sessions from Aug 5, 2002 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PET share price history
