The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2450
+0.0150 (6.52%)
Sep 5, 2025, 4:10 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 131 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.91% | 231,628 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 214,855 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 30,904 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 294,596 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 239,394 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,851,958 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 641,377 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,333,240 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 49,341 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 673,211 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 80,536 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 255,963 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 507,101 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 16,252 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 211,069 |