The Environmental Group Limited (ASX:EGL)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0100 (-8.00%)
Jun 5, 2026, 3:18 PM AEST
The Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,466,403 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 133,381 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,489,537 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 436,930 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 14,650 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 323,503 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 64,781 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 225,425 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 382,587 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 153,008 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,424 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 216,525 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 85,677 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 219,214 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 230,227 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 148,842 |