Australia markets close in 2 hours 57 minutes

The Environmental Group Limited (EGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08400.0000 (0.00%)
As of 11:00AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.08600.08600.08400.08400.084062,553
10 May 20210.08400.08400.08400.08400.084095,825
07 May 20210.08300.08300.08300.08300.083032,679
06 May 20210.07900.07900.07700.07900.0790466,848
05 May 20210.08500.08500.07900.07900.07901,535,318
04 May 20210.08200.08500.08100.08500.08501,173,489
03 May 20210.08000.08500.08000.08400.0840338,917
30 Apr 20210.07800.07900.07800.07900.0790499,270
29 Apr 20210.07900.07900.07700.07700.0770980,206
28 Apr 20210.08000.08400.08000.08000.08001,003,298
27 Apr 20210.07800.07800.07800.07800.0780-
26 Apr 20210.07800.07800.07800.07800.0780-
23 Apr 20210.08200.08200.07800.07800.078042,482
22 Apr 20210.08400.08500.07800.08200.0820603,322
21 Apr 20210.08000.08400.08000.08400.0840125,293
20 Apr 20210.08000.08000.08000.08000.0800133
19 Apr 20210.08000.08000.08000.08000.080021,000
16 Apr 20210.08200.08200.08000.08000.0800104,528
15 Apr 20210.08200.08200.08200.08200.08207,000
14 Apr 20210.08500.08800.08500.08800.0880116,227
13 Apr 20210.08600.08600.08500.08500.0850105,814
12 Apr 20210.08500.08600.08500.08500.0850200,000
09 Apr 20210.08000.08000.07900.08000.08001,017,745
08 Apr 20210.08000.08100.08000.08100.0810561,862
07 Apr 20210.08200.08200.08000.08000.0800541,854
06 Apr 20210.08200.08600.08000.08600.0860166,469
01 Apr 20210.08400.08400.07800.08000.0800300,497
31 Mar 20210.08000.08600.07800.08500.0850497,829
30 Mar 20210.07800.08300.07800.08000.0800288,426
29 Mar 20210.07500.07700.07400.07600.0760857,417
26 Mar 20210.07200.07500.07200.07200.0720450,385
25 Mar 20210.06800.07500.06800.07200.07202,611,452
24 Mar 20210.06800.06800.06800.06800.0680-
23 Mar 20210.06800.06800.06800.06800.0680230,000
22 Mar 20210.06500.06800.06100.06800.06801,973,762
19 Mar 20210.06000.06300.06000.06300.0630312,000
18 Mar 20210.06000.06100.06000.06100.0610248,032
17 Mar 20210.06000.06000.06000.06000.0600-
16 Mar 20210.06000.06000.06000.06000.060028,826
15 Mar 20210.05700.06000.05700.06000.0600935,174
12 Mar 20210.05500.05800.05500.05800.0580656,943
11 Mar 20210.05400.05500.05300.05300.0530825,037
10 Mar 20210.05500.05500.05400.05400.0540732,242
09 Mar 20210.05400.05500.05400.05500.0550142,847
08 Mar 20210.05500.05600.05400.05400.0540102,157
05 Mar 20210.05800.05800.05600.05600.0560653,019
04 Mar 20210.05800.06000.05800.06000.06001,255,937
03 Mar 20210.05500.05900.05000.05800.05801,479,832
02 Mar 20210.05700.05700.05600.05700.0570147,761
01 Mar 20210.06000.06000.05700.06000.0600107,174
26 Feb 20210.06400.06400.05200.06200.0620690,303
25 Feb 20210.05700.06900.05700.06900.06904,427,556
24 Feb 20210.06000.06000.05500.05600.0560721,364
23 Feb 20210.06400.06400.05500.05800.0580137,250
22 Feb 20210.05200.06400.05200.06400.0640602,508
19 Feb 20210.05000.05200.04400.05200.0520528,072
18 Feb 20210.04700.06900.04700.05000.05001,016,001
17 Feb 20210.04000.04900.04000.04900.0490991,056
16 Feb 20210.03700.03800.03700.03800.0380121,000
15 Feb 20210.03700.03700.03600.03600.0360125,000
12 Feb 20210.03600.03600.03600.03600.0360-
11 Feb 20210.03700.03700.03600.03600.036070,967
10 Feb 20210.03500.03500.03500.03500.0350560,000
09 Feb 20210.03700.03700.03500.03500.03501,070,983
08 Feb 20210.03400.03900.03400.03700.03701,804,240
05 Feb 20210.03300.03300.03300.03300.033034,000
04 Feb 20210.03400.03400.03400.03400.0340-
03 Feb 20210.03400.03400.03400.03400.0340-
02 Feb 20210.03300.03400.03000.03400.03401,048,639
01 Feb 20210.03100.03500.03100.03500.0350285,625
29 Jan 20210.03000.03100.03000.03100.0310690,000
28 Jan 20210.03200.03200.03100.03100.0310584,678
27 Jan 20210.03400.03500.03400.03500.035031,061
25 Jan 20210.03100.03400.03100.03400.034084,358
22 Jan 20210.03300.03300.03300.03300.033034,034
21 Jan 20210.03200.03200.03200.03200.0320-
20 Jan 20210.03200.03200.03200.03200.032055,000
19 Jan 20210.03300.03300.03200.03200.0320114,687
18 Jan 20210.03300.03400.03300.03400.0340139,503
15 Jan 20210.03500.03500.03400.03400.0340585,000
14 Jan 20210.03200.03200.03200.03200.03201,375
13 Jan 20210.03500.03500.03500.03500.035058,875
12 Jan 20210.03200.03500.03200.03500.0350339,069
11 Jan 20210.03400.03400.03400.03400.0340-
08 Jan 20210.03400.03400.03400.03400.0340-
07 Jan 20210.03000.03400.03000.03400.0340308,862
06 Jan 20210.03300.03300.03000.03000.0300185,881
05 Jan 20210.03100.03100.03100.03100.031031,250
04 Jan 20210.03100.03100.03100.03100.0310-
31 Dec 20200.03100.03100.03100.03100.0310-
30 Dec 20200.03100.03100.03100.03100.0310300,000
29 Dec 20200.02900.02900.02900.02900.0290-
24 Dec 20200.02900.02900.02900.02900.0290-
23 Dec 20200.02900.02900.02900.02900.029015,363
22 Dec 20200.03000.03000.03000.03000.0300200,000
21 Dec 20200.02900.02900.02900.02900.0290-
18 Dec 20200.02900.02900.02900.02900.0290255,555
17 Dec 20200.03100.03100.03000.03000.0300478,469
16 Dec 20200.03300.03300.03100.03100.0310449,800
15 Dec 20200.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...