The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0100 (-4.35%)
Dec 10, 2025, 4:10 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 10,815 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 113,038 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 45,326 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 98,513 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,387 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,194 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,084 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 276,521 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 89,130 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 42,249 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 60,766 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 133,708 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,133,343 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,339,060 |
| Nov 18, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 316,771 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 94,703 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 199,521 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 117,489 |
| Nov 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 271,475 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 406,244 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 364,506 |
| Nov 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 58,618 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 39,426 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 187,521 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,798 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 3,156 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 222,155 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 129,401 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | 221,758 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 164,618 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 8,036 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 42,155 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 120,478 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 367,413 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 75,304 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 113,238 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 92,241 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 973,340 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,453 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,437,366 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 178,161 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 257,018 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 152,733 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 170,061 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 84,910 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 22,290 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 58,156 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 48,805 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 287,812 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 336,209 |