The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2650
+0.0050 (1.92%)
Sep 26, 2025, 3:10 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,638 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 102,574 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 103,012 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 182,220 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 467,515 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 550,155 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 462,411 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 211,371 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 91,320 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 340,875 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 168,887 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 156,206 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 61,764 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 547,798 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,043,742 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 780,129 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 290,285 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 16,669 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 155,118 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 244,175 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 315,319 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,677 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 274,740 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.58% | 186,037 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 63,951 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 473,629 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 536,836 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.23 | 0.26 | 0.26 | -3.77% | 1,147,023 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 81,118 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 63,584 |
| Aug 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 28,008 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 48,943 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 326,534 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 28,256 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 407,763 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 130,430 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 432,740 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 56,375 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 354,688 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 914,720 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 31,555 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,500 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 408,937 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 47,656 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 714 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 525,345 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 57,322 |
| Jul 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 49,779 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 439,124 |