The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2700
+0.0050 (1.89%)
Aug 6, 2025, 4:18 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,777 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 332,397 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 63,203 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 374,827 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 213,806 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 388,307 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 148,552 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 209,822 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | 74,361 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 161,366 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 169,134 |
| Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 409,259 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 226,778 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 605 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 172,753 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,979 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 353,415 |
| Jun 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 122,814 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 87,897 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 85,774 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 307,449 |
| May 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 145,742 |
| May 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 359,928 |