Skip to main content
logo
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0020 (-2.60%)
Oct 30, 2026, 3:59 PM AEDT

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.080.080.08-2.60%98,331
Oct 29, 20260.070.080.070.080.088.45%386,910
Oct 28, 20260.070.070.070.070.07-4.05%162,281
Oct 27, 20260.080.080.070.070.07-2.63%1,857,133
Oct 26, 20260.080.080.080.080.08-8,439
Oct 23, 20260.080.080.080.080.08-2.56%1,251
Oct 22, 20260.080.080.080.080.08-2.50%573,278
Oct 21, 20260.080.080.080.080.08-8,312
Oct 20, 20260.080.080.070.080.083.90%316,841
Oct 19, 20260.080.080.080.080.08-8.33%266,416
Oct 16, 20260.080.080.080.080.08-1,592
Oct 15, 20260.090.090.080.080.08-9.68%447,412
Oct 14, 20260.090.090.090.090.09-316,955
Oct 13, 20260.070.100.070.090.0927.40%1,474,073
Oct 12, 20260.070.070.070.070.0710.61%410,042
Oct 9, 20260.070.070.070.070.07-5.04%263,308
Oct 8, 20260.070.070.070.070.070.72%44,406
Oct 7, 20260.070.070.070.070.07-2.82%242,433
Oct 6, 20260.070.070.070.070.07-1.39%237,056
Oct 5, 20260.070.070.070.070.07-16,175
Oct 2, 20260.070.070.070.070.07-29,034
Oct 1, 20260.070.070.070.070.07-405,892
Sep 30, 20260.070.070.070.070.071.41%170,867
Sep 29, 20260.070.070.070.070.07-1.39%90,789
Sep 28, 20260.070.070.070.070.07-280,043
Sep 25, 20260.070.070.070.070.07-1.37%525,725
Sep 24, 20260.070.070.070.070.07-1.35%206,054
Sep 23, 20260.080.080.070.070.07-1.33%510,483
Sep 22, 20260.080.080.080.080.08-1.96%165,461
Sep 21, 20260.080.080.080.080.08-3.16%999,960
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