Skip to main content
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.230
-0.005 (-2.17%)
Mar 9, 2026, 3:25 PM AEST

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.230.230.232.22%185,031
Mar 5, 20260.220.230.220.230.232.27%112,166
Mar 4, 20260.220.230.220.220.22-120,713
Mar 3, 20260.230.230.220.220.22-2.22%89,315
Mar 2, 20260.240.240.230.230.23-8.16%258,321
Feb 27, 20260.230.250.230.250.256.52%627,698
Feb 26, 20260.240.240.230.230.23-4.17%4,518,179
Feb 25, 20260.230.240.230.240.244.35%195,313
Feb 24, 20260.240.240.230.230.23-4.17%290,213
Feb 23, 20260.230.240.230.240.244.35%478,964
Feb 20, 20260.230.230.230.230.23-152,000
Feb 19, 20260.220.240.220.230.236.98%11,249,600
Feb 18, 20260.250.250.220.220.22-15.69%252,695
Feb 17, 20260.260.260.250.260.262.00%24,053
Feb 16, 20260.260.260.250.250.25-1.96%131,710
Feb 13, 20260.250.260.250.260.262.00%129,027
Feb 12, 20260.250.250.250.250.25-1.96%38,718
Feb 11, 20260.250.260.250.260.262.00%129,111
Feb 10, 20260.250.260.250.250.25-1.96%206,353
Feb 9, 20260.250.260.240.260.264.08%564,296
Feb 6, 20260.250.250.250.250.25-2.00%221,095
Feb 5, 20260.250.260.240.250.25-226,833
Feb 4, 20260.250.250.240.250.25-311,995
Feb 3, 20260.250.250.250.250.251.01%467,109
Feb 2, 20260.240.250.240.250.25-1.00%108,702
Jan 30, 20260.240.250.240.250.256.38%445,946
Jan 29, 20260.250.250.240.240.24-6.00%113,590
Jan 27, 20260.260.260.250.250.25-1.96%32,453
Jan 23, 20260.250.260.250.260.26-332,979
Jan 22, 20260.260.260.240.260.26-565,326
Jan 21, 20260.260.260.250.260.262.00%717,048
Jan 20, 20260.250.250.250.250.25-71,158
Jan 19, 20260.260.260.250.250.25-1.96%187,349
Jan 16, 20260.240.260.240.260.262.00%301,060
Jan 15, 20260.240.250.240.250.25-137,296
Jan 14, 20260.240.260.240.250.256.38%1,126,071
Jan 13, 20260.230.240.230.240.242.17%137,018
Jan 12, 20260.230.240.230.230.23-2.13%45,146
Jan 9, 20260.240.240.230.240.24-19,116
Jan 8, 20260.240.240.230.240.24-60,749
Jan 7, 20260.240.240.230.240.24-168,285
Jan 6, 20260.240.240.240.240.24-27,655
Jan 5, 20260.230.240.230.240.24-113,785
Jan 2, 20260.240.240.230.240.242.17%7,673
Dec 31, 20250.230.230.230.230.23-2.13%636
Dec 30, 20250.240.240.230.240.24-15,375
Dec 29, 20250.240.240.240.240.242.17%64,887
Dec 24, 20250.240.240.230.230.23-4.17%26,111
Dec 23, 20250.240.240.240.240.24-171,839
Dec 22, 20250.230.240.230.240.244.35%276,777
Dec 19, 20250.230.240.230.230.23-27,929
Dec 18, 20250.230.240.230.230.23-2.13%20,278
Dec 17, 20250.230.240.230.240.24-15,181
Dec 16, 20250.230.240.230.240.244.44%387,429
Dec 15, 20250.230.230.220.230.23-2.17%355,813
Dec 12, 20250.230.230.220.230.23-156,693
Dec 11, 20250.230.230.220.230.234.55%471,099
Dec 10, 20250.230.230.220.220.22-4.35%149,013
Dec 9, 20250.230.240.230.230.23-2.13%10,815
Dec 8, 20250.240.240.230.240.24-2.08%113,038
Dec 5, 20250.240.240.230.240.242.13%45,326
Dec 4, 20250.240.240.240.240.24-2.08%98,513
Dec 3, 20250.240.240.240.240.24-35,387
Dec 2, 20250.240.240.240.240.24-25,194
Dec 1, 20250.240.240.240.240.24-16,084
Nov 28, 20250.250.250.240.240.24-276,521
Nov 27, 20250.240.240.240.240.24-89,130
Nov 26, 20250.240.250.240.240.244.35%42,249
Nov 25, 20250.240.240.230.230.23-60,766
Nov 24, 20250.230.240.230.230.23-133,708
Nov 21, 20250.230.240.230.230.232.22%1,133,343
Nov 19, 20250.240.240.230.230.23-4.26%1,339,060
Nov 18, 20250.230.250.230.240.244.44%316,771
Nov 17, 20250.240.240.220.230.23-2.17%94,703
Nov 14, 20250.220.230.220.230.232.22%199,521
Nov 13, 20250.220.230.220.230.232.27%117,489
Nov 12, 20250.220.230.220.220.22-271,475
Nov 11, 20250.230.230.220.220.22-4.35%406,244
Nov 10, 20250.230.230.230.230.23-364,506
Nov 7, 20250.230.240.230.230.232.22%58,618
Nov 6, 20250.230.230.230.230.23-2.17%39,426
Nov 5, 20250.240.240.230.230.23-2.13%187,521
Nov 4, 20250.240.240.240.240.24-75,798
Nov 3, 20250.240.240.240.240.24-4.08%3,156
Oct 31, 20250.240.250.240.250.254.26%222,155
Oct 30, 20250.240.240.240.240.24-1.05%129,401
Oct 29, 20250.240.240.240.240.241.06%221,758
Oct 28, 20250.240.240.230.240.24-2.08%164,618
Oct 27, 20250.250.250.240.240.242.13%8,036
Oct 24, 20250.240.240.230.240.242.17%42,155
Oct 23, 20250.230.230.230.230.234.55%120,478
Oct 22, 20250.240.240.220.220.22-6.38%367,413
Oct 21, 20250.240.250.240.240.24-2.08%75,304
Oct 20, 20250.250.250.240.240.24-113,238
Oct 17, 20250.240.250.240.240.24-2.04%92,241
Oct 16, 20250.250.260.240.250.25-973,340
Oct 15, 20250.250.250.250.250.25-1,453
Oct 14, 20250.250.250.240.250.25-2.00%1,437,366
Oct 13, 20250.250.250.250.250.25-178,161
Oct 10, 20250.250.250.240.250.254.17%257,018