Eastern Gas Corporation Limited (ASX:EGA)
Australia · Delayed Price · Currency is AUD 0.1800
+0.0150 (9.09%)
At close: Mar 27, 2026
Eastern Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,881 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 74,043 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 32,006 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 152,147 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 110,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 246,659 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 11,278 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,707 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 150,096 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 73,614 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 33,739 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | - | 82,034 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 126,693 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 35,771 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 65,716 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 5.13% | 300,140 |
| Mar 3, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 241,846 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -19.51% | 373,958 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 276,854 |