The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2050
+0.0050 (2.44%)
Apr 8, 2026, 3:12 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 62,023 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 225,425 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 382,587 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 153,008 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,424 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 216,525 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 85,677 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 219,214 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 230,227 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 148,842 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 316,156 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 393,297 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 110,294 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 152,052 |
| 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 |