Eastern Gas Corporation Limited (ASX:EGA)
Australia · Delayed Price · Currency is AUD 0.1600
+0.0050 (3.23%)
Last updated: Jul 21, 2026, 3:05 PM AEST
Eastern Gas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 965 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,137 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,500 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 45,363 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 14,362 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 11,961 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 18,249 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 400 |
| Jul 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 16,000 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 14,706 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 14,084 |
| Jun 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 28.00% | 71,500 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 82,014 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 6,815 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,500 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 7,519 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 120,306 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,972 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,895 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 35,151 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 30,153 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -21.88% | 215,292 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.52% | 44,251 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 66,948 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 120,882 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 145,519 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 245,295 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.76% | 177,548 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,810 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 18,932 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 43,081 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 3,583 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 13,207 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,472 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 24,500 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 13,081 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 65,661 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 164 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 3,600 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 27,642 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 55,745 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 225,102 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 34,084 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 52,692 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 27,265 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 67,253 |