Skip to main content
logo
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
-0.0040 (-4.00%)
Aug 11, 2026, 2:13 PM AEST

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.100.100.100.100.10-4.76%10,112
Aug 7, 20260.110.110.110.110.11-6,000
Aug 6, 20260.100.110.100.110.11-153,261
Aug 5, 20260.100.110.100.110.11-53,920
Aug 4, 20260.100.110.100.110.115.00%30,866
Aug 3, 20260.110.110.100.100.10-55,512
Jul 31, 20260.100.120.090.100.109.89%825,186
Jul 30, 20260.090.090.090.090.09-4.21%310,854
Jul 29, 20260.090.100.090.100.102.15%39,288
Jul 28, 20260.100.100.090.090.09-15,873
Jul 27, 20260.100.100.090.090.09-1.06%20,026
Jul 24, 20260.090.100.090.090.091.08%47,317
Jul 23, 20260.100.100.090.090.09-2.11%37,204
Jul 22, 20260.090.100.090.100.103.26%225,574
Jul 21, 20260.090.100.090.090.09-133,095
Jul 20, 20260.090.090.090.090.09-3.16%28,816
Jul 17, 20260.090.100.090.100.10-73,831
Jul 16, 20260.100.100.090.100.10-3.06%23,196
Jul 15, 20260.100.100.100.100.106.52%318,950
Jul 14, 20260.090.090.090.090.09-1.08%10,500
Jul 13, 20260.090.090.090.090.093.33%213,394
Jul 10, 20260.090.090.090.090.09-2.17%104,002
Jul 9, 20260.090.090.090.090.09-2.13%460,021
Jul 8, 20260.100.100.090.090.09-72,070
Jul 7, 20260.090.100.090.090.09-26,868
Jul 6, 20260.090.100.090.090.09-112,348
Jul 3, 20260.100.100.090.090.091.08%153,838
Jul 2, 20260.090.100.090.090.092.20%36,133
Jul 1, 20260.090.090.090.090.091.11%131,430
Jun 30, 20260.090.090.090.090.093.45%507,016
Jun 29, 20260.090.090.090.090.09-1.14%664,942
Jun 26, 20260.090.090.090.090.09-3.30%266,302
Jun 25, 20260.090.090.090.090.09-210,272
Jun 24, 20260.090.090.090.090.095.81%899,708
Jun 23, 20260.090.090.090.090.09-3.37%4,345,397
Jun 22, 20260.090.090.090.090.091.14%157,299
Jun 19, 20260.090.090.090.090.092.33%2,805,285
Jun 18, 20260.090.090.090.090.09-4.44%2,046,268
Jun 17, 20260.090.090.090.090.092.27%2,200,497
Jun 16, 20260.100.100.090.090.09-7.37%1,569,867
Jun 15, 20260.100.100.090.100.10-3.06%1,216,866
Jun 12, 20260.100.100.100.100.10-402,607
Jun 11, 20260.110.110.100.100.10-2.00%1,586,570
Jun 10, 20260.110.110.100.100.10-13.04%672,451
Jun 9, 20260.110.120.110.120.12-649,789
Jun 5, 20260.130.130.120.120.12-8.00%500,722
Jun 4, 20260.120.130.120.130.134.17%843,061
Jun 3, 20260.130.130.120.120.12-196,640
Jun 2, 20260.120.130.110.120.129.09%2,377,545
Jun 1, 20260.100.110.100.110.1112.24%670,821