The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.2300
+0.0050 (2.22%)
Nov 7, 2025, 11:41 AM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.84% | 129,401 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 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% | 170,061 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 84,910 |
| Oct 5, 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 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 18,525 |
| 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 |