Skip to main content
The Environmental Group Limited (ASX:EGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.210
-0.010 (-4.55%)
Apr 29, 2026, 3:23 PM AEST

The Environmental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.21--4.55%56,532
Apr 28, 20260.220.220.220.220.226.02%908,009
Apr 27, 20260.210.210.210.210.21-9,135
Apr 23, 20260.210.210.210.210.21-63
Apr 22, 20260.210.210.210.210.21-28,232
Apr 21, 20260.210.210.210.210.21-1.19%21,760
Apr 20, 20260.210.210.210.210.21-17,178
Apr 17, 20260.220.220.210.210.21-87,082
Apr 16, 20260.210.210.210.210.21-1,466,403
Apr 15, 20260.210.210.210.210.212.44%133,381
Apr 14, 20260.210.210.210.210.21-1,489,537
Apr 13, 20260.210.210.210.210.21-436,930
Apr 10, 20260.210.210.210.210.212.50%14,650
Apr 9, 20260.210.210.200.200.20-4.76%323,503
Apr 8, 20260.210.210.210.210.212.44%64,781
Apr 7, 20260.220.220.210.210.21-225,425
Apr 2, 20260.210.220.210.210.21-382,587
Apr 1, 20260.210.210.200.210.21-153,008
Mar 31, 20260.210.210.210.210.21-21,424
Mar 30, 20260.210.210.210.210.21-216,525
Mar 27, 20260.210.210.210.210.21-85,677
Mar 26, 20260.210.210.210.210.21-219,214
Mar 25, 20260.200.210.200.210.212.50%230,227
Mar 24, 20260.190.200.190.200.208.11%148,842
Mar 23, 20260.190.200.180.190.19-316,156
Mar 20, 20260.200.200.190.190.19-9.76%393,297
Mar 19, 20260.200.210.200.210.212.50%110,294
Mar 18, 20260.210.210.200.200.20-4.76%152,052
Mar 17, 20260.210.220.210.210.21-140,352
Mar 16, 20260.220.220.210.210.21-4.55%395,689
Mar 13, 20260.220.220.220.220.22-4.35%190,619
Mar 12, 20260.230.230.230.230.232.22%75,883
Mar 10, 20260.230.230.230.230.23-2.17%9,537
Mar 9, 20260.230.230.230.230.23-100,631
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