Skip to main content
logo
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0015 (1.94%)
Sep 18, 2026, 1:04 PM AEST

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.080.080.080.081.94%100,633
Sep 17, 20260.080.080.080.080.08-3.13%265,337
Sep 16, 20260.080.080.080.080.08-54,021
Sep 15, 20260.080.080.080.080.08-1.23%36,322
Sep 14, 20260.080.080.080.080.08-2.41%133,705
Sep 11, 20260.080.080.080.080.081.22%280,703
Sep 10, 20260.080.080.080.080.08-1.20%6,100
Sep 9, 20260.080.090.080.080.08-379,105
Sep 8, 20260.080.080.080.080.081.22%9,634
Sep 7, 20260.080.080.080.080.08-2.38%144,122
Sep 4, 20260.090.090.080.080.08-433,299
Sep 3, 20260.090.090.080.080.08-249
Sep 2, 20260.090.090.080.080.08-3.45%399,503
Sep 1, 20260.090.090.090.090.09-1.14%70,826
Aug 31, 20260.090.090.090.090.09-14
Aug 28, 20260.090.090.090.090.091.73%796,635
Aug 27, 20260.090.090.090.090.09-0.57%203,807
Aug 26, 20260.090.090.090.090.09-51,566
Aug 25, 20260.090.090.090.090.091.16%17,700
Aug 24, 20260.090.090.090.090.09-2.27%238,067
Aug 21, 20260.090.090.090.090.09-2.22%352,529
Aug 20, 20260.100.100.090.090.093.45%1,093,386
Aug 19, 20260.090.100.090.090.09-6.45%798,034
Aug 18, 20260.090.100.090.090.092.20%446,773
Aug 17, 20260.100.100.090.090.09-2.15%379,342
Aug 14, 20260.100.100.090.090.09-2.11%100,752
Aug 13, 20260.100.100.090.100.102.15%226,419
Aug 12, 20260.100.100.090.090.09-3.13%727,203
Aug 11, 20260.100.100.100.100.10-4.00%1,067,733
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