Australia markets open in 5 hours 55 minutes

The Environmental Group Limited (EGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.26000.0000 (0.00%)
At close: 02:39PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.26500.26750.26000.26000.2600254,618
17 Apr 20240.25000.26500.25000.26000.2600238,241
16 Apr 20240.26000.26000.24000.24500.24501,036,188
15 Apr 20240.26500.26500.26000.26000.260086,690
12 Apr 20240.26500.27000.25500.26500.26501,140,601
11 Apr 20240.26000.26000.25500.26000.2600491,377
10 Apr 20240.26000.26500.25500.26000.2600148,670
09 Apr 20240.25500.26000.25500.26000.260027,308
08 Apr 20240.26500.26500.25000.25500.25501,073,061
05 Apr 20240.26000.26000.26000.26000.2600113,400
04 Apr 20240.26000.26500.26000.26000.2600112,623
03 Apr 20240.26500.26500.26500.26500.265060,597
02 Apr 20240.28000.28000.27000.27000.2700200,770
28 Mar 20240.28000.28500.27000.28000.2800229,938
27 Mar 20240.28000.28500.27750.27750.277582,960
26 Mar 20240.27250.28000.27000.28000.280015,618
25 Mar 20240.28500.28500.27000.27000.2700516,148
22 Mar 20240.29000.29000.28000.28000.2800105,893
21 Mar 20240.29000.29000.28500.28500.285029,987
20 Mar 20240.29000.29000.28500.28500.2850148,986
19 Mar 20240.29000.29000.28500.29000.2900101,104
18 Mar 20240.28500.29000.28500.28500.2850294,970
15 Mar 20240.27500.29000.27000.28500.2850699,050
14 Mar 20240.27500.27500.26500.27000.2700521,647
13 Mar 20240.26500.27500.25500.27500.2750863,075
12 Mar 20240.25000.25500.25000.25000.2500146,662
11 Mar 20240.25000.25000.24500.24500.2450434,770
08 Mar 20240.25000.25500.25000.25000.2500264,180
07 Mar 20240.26000.26000.25000.25000.2500409,426
06 Mar 20240.26000.26000.25000.25500.255095,715
05 Mar 20240.25500.26000.24500.25500.2550492,018
04 Mar 20240.25500.26000.25500.25500.2550154,732
01 Mar 20240.25000.25000.24500.25000.2500288,014
29 Feb 20240.25000.25000.24500.25000.2500558,276
28 Feb 20240.25000.25000.24000.25000.2500484,945
27 Feb 20240.25500.26000.25000.25000.2500393,217
26 Feb 20240.26000.26000.24500.25000.2500536,309
23 Feb 20240.28000.28000.25500.26000.2600249,690
22 Feb 20240.28000.28000.25000.28000.2800992,940
21 Feb 20240.26500.28000.26500.28000.2800515,616
20 Feb 20240.26000.26500.26000.26500.265011,136
19 Feb 20240.26500.27000.26000.26000.2600558,050
16 Feb 20240.26500.26500.26000.26500.2650139,662
15 Feb 20240.26000.26750.25500.26000.2600354,813
14 Feb 20240.26500.26500.25750.26500.2650109,255
13 Feb 20240.26000.27000.26000.27000.2700529,653
12 Feb 20240.26000.27000.25500.27000.270082,555
09 Feb 20240.27000.27000.26000.26500.2650110,479
08 Feb 20240.27000.27000.26000.27000.2700119,973
07 Feb 20240.26000.27000.26000.27000.2700165,308
06 Feb 20240.25000.25500.25000.25500.2550237,127
05 Feb 20240.26500.26500.25500.26000.2600150,931
02 Feb 20240.26000.26500.26000.26500.2650171,460
01 Feb 20240.27500.27500.26500.26500.265017,820
31 Jan 20240.27500.28000.27000.27000.2700151,807
30 Jan 20240.26000.27500.26000.27500.2750237,670
29 Jan 20240.26000.26500.25500.25500.2550305,294
25 Jan 20240.26000.26000.25500.25500.2550230,881
24 Jan 20240.24500.26000.24500.25000.2500579,267
23 Jan 20240.23500.24000.23500.24000.240023,242
22 Jan 20240.24500.24500.24000.24000.240092,398
19 Jan 20240.24000.24250.23500.24000.2400109,026
18 Jan 20240.24500.25000.24000.24000.2400106,247
17 Jan 20240.25500.25500.24500.24500.2450211,854
16 Jan 20240.25500.26000.25000.25500.2550139,611
15 Jan 20240.26000.26000.26000.26000.260014,150
12 Jan 20240.26000.26500.25500.25500.2550329,699
11 Jan 20240.26000.26000.25500.26000.2600133,686
10 Jan 20240.26000.26500.25000.25000.2500832,604
09 Jan 20240.25500.25750.25500.25750.257532,946
08 Jan 20240.25000.25500.25000.25500.2550132,078
05 Jan 20240.25500.25500.25000.25000.250059,720
04 Jan 20240.25500.25500.25000.25500.255074,037
03 Jan 20240.25500.26000.24500.25000.2500215,982
02 Jan 20240.25500.26000.25000.25500.2550253,910
29 Dec 20230.25500.25500.25000.25500.2550135,335
28 Dec 20230.24500.25500.24500.25500.2550128,141
27 Dec 20230.24000.24000.24000.24000.240035,307
22 Dec 20230.24000.24000.23500.23500.2350252,751
21 Dec 20230.24000.24000.23500.24000.240042,752
20 Dec 20230.24000.24500.23500.23500.2350195,897
19 Dec 20230.24500.25000.24000.24000.2400456,314
18 Dec 20230.24500.24500.24000.24500.2450172,516
15 Dec 20230.25000.25000.23500.23500.2350329,803
14 Dec 20230.24000.25000.24000.24500.2450947,480
13 Dec 20230.23000.25000.22500.22500.2250436,081
12 Dec 20230.22000.22500.22000.22000.220047,401
11 Dec 20230.23000.23000.22500.22500.225013,829
08 Dec 20230.22000.22000.21500.22000.220011,210
07 Dec 20230.22000.22500.21750.22500.2250310,454
06 Dec 20230.23000.23000.22000.22000.2200135,028
05 Dec 20230.22000.22750.22000.22500.2250511,415
04 Dec 20230.22500.22500.22500.22500.225051,412
01 Dec 20230.21500.23000.21500.23000.2300337,097
30 Nov 20230.22500.23000.22000.23000.2300455,467
29 Nov 20230.23500.23500.22500.22500.225052,391
28 Nov 20230.22500.23500.22500.23500.235051,126
27 Nov 20230.23500.23500.23000.23000.2300107,676
24 Nov 20230.24000.24000.23500.23500.2350172,664
23 Nov 20230.24000.24000.23500.23500.23508,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...