The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.0900
+0.0030 (3.45%)
Jun 30, 2026, 3:06 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3.45% | 507,016 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 664,942 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 266,302 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 210,272 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.81% | 899,708 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 4,345,397 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 157,299 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 2,805,285 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 2,046,268 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 2,200,497 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.37% | 1,569,867 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 1,216,866 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 402,607 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 1,586,570 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 672,451 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 649,789 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 500,722 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 843,061 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 196,640 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 2,377,545 |
| Jun 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.24% | 670,821 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 2,864,919 |
| May 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 3,737,279 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 2,795,950 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,874,567 |
| May 25, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 1,649,144 |
| May 22, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -30.00% | 2,583,703 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 71,930 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 3,606,543 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 37,500 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 272,540 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 597,769 |
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 166,391 |
| May 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 203,784 |
| May 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 33,754 |
| May 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 1,295,561 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.15% | 23,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 75,974 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.16% | 276,610 |
| May 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 4,053 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 4,001 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 95,911 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.02% | 908,009 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,135 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 63 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 28,232 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.19% | 21,760 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 17,178 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 87,082 |