Skip to main content
logo
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
0.00 (0.00%)
Jul 21, 2026, 4:10 PM AEST

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20260.100.100.100.100.10-1.01%2,864,919
May 28, 20260.100.110.100.100.101.02%3,737,279
May 27, 20260.110.110.100.100.10-10.91%2,795,950
May 26, 20260.120.120.110.110.11-8.33%2,874,567
May 25, 20260.150.150.120.120.12-14.29%1,649,144
May 22, 20260.170.170.140.140.14-30.00%2,583,703
May 20, 20260.200.200.200.200.20-22,000
May 19, 20260.210.210.200.200.20-2.44%71,930
May 18, 20260.210.210.210.210.212.50%3,606,543
May 15, 20260.200.200.200.200.20-4.76%37,500
May 14, 20260.210.210.200.210.21-2.33%272,540
May 13, 20260.220.220.210.220.22-2.27%597,769
May 12, 20260.230.230.220.220.222.33%166,391
May 11, 20260.220.230.220.220.22-203,784