The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2000
-0.0100 (-4.76%)
Mar 18, 2026, 1:33 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 140,352 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 395,689 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 190,619 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 75,883 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 9,537 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,631 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 185,031 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 112,166 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 120,713 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 89,315 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 258,321 |
| Feb 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 627,698 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,518,179 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 195,313 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 290,213 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 478,964 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 152,000 |
| Feb 19, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 11,249,600 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.69% | 252,695 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 24,053 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 131,710 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 129,027 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 38,718 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 129,111 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 206,353 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 564,296 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 221,095 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 226,833 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 311,995 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.01% | 467,109 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 108,702 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 445,946 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 113,590 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 32,453 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 332,979 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 565,326 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 717,048 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 71,158 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 187,349 |
| Jan 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 301,060 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 137,296 |
| Jan 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 1,126,071 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 137,018 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 45,146 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 19,116 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 60,749 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 168,285 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,655 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 113,785 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 7,673 |