Eastern Gas Corporation Limited (ASX:EGA)
Australia · Delayed Price · Currency is AUD 0.1600
+0.0050 (3.23%)
At close: May 12, 2026
Eastern Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 155,927 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 48,617 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,136 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 37,528 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 11,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 160,226 |
| Mar 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 51,301 |
| 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 |