Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

The Environmental Group Limited (EGL.AX)

Compare
0.2400
-0.0100
(-4.00%)
At close: April 4 at 3:22:52 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.23500.24500.23500.24000.2400133,505
Apr 4, 20250.23500.24500.23500.24000.2400133,505
Apr 3, 20250.24000.25000.22500.25000.2500773,827
Apr 2, 20250.25000.25000.25000.25000.250084,465
Apr 1, 20250.24500.24500.23500.24500.2450184,554
Mar 31, 20250.24000.26500.24000.25500.25501,886,436
Mar 28, 20250.24000.24250.23500.24000.240088,441
Mar 27, 20250.25000.25000.23000.23250.232578,237
Mar 26, 20250.23000.24500.23000.24500.2450170,954
Mar 25, 20250.22500.22500.22500.22500.225077,767
Mar 24, 20250.23000.23000.22500.22500.2250286,787
Mar 21, 20250.22000.23000.22000.22500.2250168,151
Mar 20, 20250.23000.23500.23000.23000.2300232,488
Mar 19, 20250.22500.23000.22000.23000.2300157,525
Mar 18, 20250.22000.22500.22000.22000.220084,666
Mar 17, 20250.21000.22500.21000.22000.2200172,838
Mar 14, 20250.22000.22500.21000.21000.2100173,788
Mar 13, 20250.21000.21750.21000.21750.2175160,593
Mar 12, 20250.19500.21000.19500.20500.2050527,816
Mar 11, 20250.20000.20000.19500.19500.1950358,897
Mar 10, 20250.20000.21500.19500.21500.2150368,314
Mar 7, 20250.20500.20500.20000.20000.2000175,919
Mar 6, 20250.21000.21000.20000.21000.2100681,534
Mar 5, 20250.20500.21000.20500.21000.210086,705
Mar 4, 20250.21000.21500.20500.21500.2150221,767
Mar 3, 20250.21000.21500.20000.21500.2150229,115
Feb 28, 20250.20000.21500.18750.21500.21501,244,369
Feb 27, 20250.21000.21000.20000.20000.20001,467,646
Feb 26, 20250.22500.23000.20500.20500.20501,650,306
Feb 25, 20250.22000.23000.22000.22000.2200500,198
Feb 24, 20250.25000.25000.22000.22000.22002,160,772
Feb 21, 20250.23000.25000.23000.25000.25001,305,742
Feb 20, 20250.22000.26500.20750.22500.22508,444,231
Feb 19, 20250.26500.27000.25500.26500.2650484,666
Feb 18, 20250.27000.27000.26500.26500.2650573,196
Feb 17, 20250.27000.28500.27000.27000.2700270,824
Feb 14, 20250.28000.28500.27500.27500.275086,610
Feb 13, 20250.29500.29500.28000.28000.2800146,496
Feb 12, 20250.28500.29500.28500.29500.295045,193
Feb 11, 20250.29000.29500.28500.29000.2900117,696
Feb 10, 20250.29000.29500.28500.29500.2950256,672
Feb 7, 20250.29000.29000.28500.29000.290031,699
Feb 6, 20250.27500.29000.27500.29000.2900325,182
Feb 5, 20250.27500.28000.27000.27500.2750117,562
Feb 4, 20250.27500.28000.27500.27500.2750123,897
Feb 3, 20250.27000.27500.27000.27000.2700188,253
Jan 31, 20250.27000.27000.26500.26500.265055,752
Jan 30, 20250.27000.27000.26500.26500.26501,260,628
Jan 29, 20250.27500.28000.26500.26500.2650151,140
Jan 28, 20250.27500.28000.27000.27500.2750439,665
Jan 24, 20250.28000.28000.27500.27500.275085,777
Jan 23, 20250.27000.27500.27000.27000.270095,435
Jan 22, 20250.27500.27500.27000.27250.2725226,340
Jan 21, 20250.28000.28000.26500.27500.2750305,608
Jan 20, 20250.27500.28000.27000.28000.2800313,298
Jan 17, 20250.28000.28000.27500.27500.275021,448
Jan 16, 20250.27500.28000.27500.28000.280023,237
Jan 15, 20250.27500.28000.27500.27500.275067,765
Jan 14, 20250.27500.28000.27500.27500.27508,755
Jan 13, 20250.29000.29000.27000.27500.2750266,511
Jan 10, 20250.28500.29000.28500.28500.285026,055
Jan 9, 20250.28500.28750.28500.28750.287510,760
Jan 8, 20250.28000.28000.28000.28000.2800535
Jan 7, 20250.29000.30000.27500.30000.3000244,122
Jan 6, 20250.31000.31000.27500.29000.2900231,112
Jan 3, 20250.31500.31500.30500.30500.3050192,777
Jan 2, 20250.31000.31500.30000.31500.315053,925
Dec 31, 20240.31500.31500.31500.31500.3150-
Dec 30, 20240.30500.31500.30000.31500.3150119,320
Dec 27, 20240.30500.31000.30000.30500.305011,083
Dec 24, 20240.31500.31500.30500.31000.310050,708
Dec 23, 20240.31500.32000.31000.32000.3200269,893
Dec 20, 20240.29500.31500.29500.31500.315080,408
Dec 19, 20240.29500.30000.28500.30000.3000215,811
Dec 18, 20240.29500.29500.28500.29000.290021,938
Dec 17, 20240.28500.29500.28500.29000.2900126,337
Dec 16, 20240.28000.29000.28000.28500.2850362,072
Dec 13, 20240.28000.28500.27500.28500.2850205,545
Dec 12, 20240.27500.28500.27500.28000.2800402,662
Dec 11, 20240.27000.28000.27000.28000.2800636,347
Dec 10, 20240.26500.27000.26000.27000.2700205,377
Dec 9, 20240.25500.26500.25500.26500.26501,856,456
Dec 6, 20240.24500.26000.24500.26000.2600240,678
Dec 5, 20240.26000.26000.24000.24500.2450769,110
Dec 4, 20240.27000.27000.25500.26500.2650995,467
Dec 3, 20240.27500.27500.27000.27000.2700457,737
Dec 2, 20240.28000.28000.27000.27250.272561,020
Nov 29, 20240.27500.27500.27000.27250.2725381,013
Nov 28, 20240.27500.28000.27500.28000.280071,157
Nov 27, 20240.27000.27500.27000.27500.275021,937
Nov 26, 20240.26500.27500.26500.27000.2700663,710
Nov 25, 20240.27500.28250.26000.27000.2700380,555
Nov 22, 20240.27000.27500.26500.27500.2750753,439
Nov 21, 20240.27000.27000.26500.26500.2650227,694
Nov 20, 20240.27000.27000.26000.26500.2650729,982
Nov 19, 20240.27000.27000.26500.27000.2700279,166
Nov 18, 20240.27000.27500.26500.26500.26501,184,801
Nov 15, 20240.28000.28000.27000.27000.2700750,805
Nov 14, 20240.27000.28000.26500.27000.27001,140,912
Nov 13, 20240.28500.29750.25500.27500.27505,455,161
Nov 12, 20240.34000.35000.32000.32000.3200656,862
Nov 11, 20240.37500.37500.34000.35000.3500544,350
Nov 8, 20240.37500.37500.36500.37000.3700131,053
Nov 7, 20240.37000.38000.36000.36000.3600177,879
Nov 6, 20240.36500.37750.36500.36500.3650165,395
Nov 5, 20240.37500.37500.36000.36000.360077,815
Nov 4, 20240.38500.38500.37000.37000.3700103,981
Nov 1, 20240.37250.38250.37000.38250.3825190,473
Oct 31, 20240.38000.38000.36500.37500.3750249,996
Oct 30, 20240.38000.38250.38000.38000.380076,827
Oct 29, 20240.38750.39000.38000.38000.3800181,699
Oct 28, 20240.39000.39000.38500.38500.3850274,975
Oct 25, 20240.39000.39500.38500.38500.3850118,667
Oct 24, 20240.39500.40000.39000.39000.390081,993
Oct 23, 20240.40000.41000.39500.40000.4000875,306
Oct 22, 20240.39500.40000.39000.40000.400069,860
Oct 21, 20240.40000.40000.39000.40000.4000801,328
Oct 18, 20240.39000.40000.38500.39000.3900195,033
Oct 17, 20240.38000.39250.37500.38750.3875282,111
Oct 16, 20240.39500.39500.37500.37500.3750712,268
Oct 15, 20240.40500.40500.39500.40000.4000170,710
Oct 14, 20240.39500.40500.39500.40500.4050342,421
Oct 11, 20240.41000.41000.39500.40000.4000498,412
Oct 10, 20240.40500.40500.40000.40500.405077,925
Oct 9, 20240.40500.40500.39500.39500.3950457,478
Oct 8, 20240.40500.40500.40000.40000.4000173,171
Oct 7, 20240.41000.41500.40000.40500.4050382,048
Oct 4, 20240.41000.41000.40000.40500.4050113,357
Oct 3, 20240.40000.41000.39500.41000.4100568,178
Oct 2, 20240.40500.41000.40000.40000.4000306,774
Oct 1, 20240.42000.42000.40500.40500.4050745,399
Sep 30, 20240.40500.42000.40500.41000.41001,074,095
Sep 27, 20240.40000.40000.39000.39000.3900821,695
Sep 26, 20240.38000.40000.38000.39500.39501,944,724
Sep 25, 20240.36000.37000.35500.37000.37001,164,330
Sep 24, 20240.35000.36000.34000.36000.3600325,475
Sep 23, 20240.34500.35000.34000.35000.3500126,598
Sep 20, 20240.35000.35500.33000.34500.3450866,247
Sep 19, 20240.34500.36000.34500.35000.3500306,935
Sep 18, 20240.36000.36000.34500.34500.3450180,897
Sep 17, 20240.36500.36500.35000.35500.3550222,132
Sep 16, 20240.36000.36500.35750.36500.365082,613
Sep 13, 20240.36000.36000.35750.36000.3600110,081
Sep 12, 20240.36000.36000.35750.36000.360060,115
Sep 11, 20240.36000.36000.35500.35750.3575113,347
Sep 10, 20240.36000.36000.35000.36000.3600199,573
Sep 9, 20240.35000.36500.34500.35500.3550387,889
Sep 6, 20240.35750.36250.35500.36000.3600153,986
Sep 5, 20240.36500.37000.36000.36000.3600232,827
Sep 4, 20240.36000.37000.35500.37000.3700177,173
Sep 3, 20240.37000.37000.36500.36500.365077,715
Sep 2, 20240.36500.37000.36500.37000.3700426,572
Aug 30, 20240.36500.37000.36500.36500.365080,170
Aug 29, 20240.36500.37000.36000.36500.3650143,775
Aug 28, 20240.36500.37500.36000.37500.3750233,596
Aug 27, 20240.37500.37500.35500.36000.3600646,714
Aug 26, 20240.36500.37500.36500.37000.3700964,065
Aug 23, 20240.35000.37000.35000.36500.3650628,400
Aug 22, 20240.36500.36500.34500.34500.34501,180,796
Aug 21, 20240.35000.35000.34500.34500.34502,777,904
Aug 20, 20240.34250.34500.34000.34500.3450311,763
Aug 19, 20240.34500.34500.34250.34250.342575,566
Aug 16, 20240.34000.34500.34000.34250.3425300,003
Aug 15, 20240.34000.34000.34000.34000.340037,938
Aug 14, 20240.34000.34000.33500.33500.335080,998
Aug 13, 20240.33500.34000.33500.34000.340076,174
Aug 12, 20240.34000.34000.33750.34000.340080,453
Aug 9, 20240.34000.34000.33500.34000.340051,225
Aug 8, 20240.34500.34500.33500.33500.33502,794,803
Aug 7, 20240.34500.34500.33000.34500.3450280,938
Aug 6, 20240.34000.34500.32000.34500.3450891,392
Aug 5, 20240.35000.35000.34000.34500.3450478,107
Aug 2, 20240.34500.35000.34500.35000.3500360,093
Aug 1, 20240.35500.35500.35000.35250.3525504,767
Jul 31, 20240.35000.35500.34500.35500.355079,239
Jul 30, 20240.35000.35000.34500.34500.3450222,849
Jul 29, 20240.34500.35000.34500.35000.3500264,805
Jul 26, 20240.35000.35000.34500.35000.3500275,621
Jul 25, 20240.35000.35500.35000.35000.350031,192
Jul 24, 20240.34500.35500.34000.35500.3550557,646
Jul 23, 20240.34500.35500.34500.35500.3550604,743
Jul 22, 20240.33500.34500.32500.34500.3450374,163
Jul 19, 20240.34000.34500.33500.34000.340044,260
Jul 18, 20240.33500.34500.33500.34500.3450422,918
Jul 17, 20240.33000.33500.33000.33500.3350157,623
Jul 16, 20240.33000.33000.33000.33000.3300256,025
Jul 15, 20240.33500.33500.32500.33000.3300164,939
Jul 12, 20240.33000.33000.33000.33000.3300119,468
Jul 11, 20240.31500.32500.31500.32500.325079,068
Jul 10, 20240.33000.33000.32000.32000.3200102,046
Jul 9, 20240.32500.33500.32500.33000.330052,498
Jul 8, 20240.33500.33500.32500.33500.3350216,705
Jul 5, 20240.33000.33500.32000.33500.3350188,084
Jul 4, 20240.33500.33500.32500.32500.3250154,875
Jul 3, 20240.34000.34000.32750.33500.335094,851
Jul 2, 20240.33500.34000.32750.34000.3400393,155
Jul 1, 20240.33000.34000.32750.34000.3400951,599
Jun 28, 20240.31500.33000.31000.33000.3300452,062
Jun 27, 20240.30000.31500.30000.31500.3150650,305
Jun 26, 20240.30000.30000.30000.30000.3000105,234
Jun 25, 20240.30500.31000.30000.30000.3000271,268
Jun 24, 20240.31000.31000.30000.30000.300063,830
Jun 21, 20240.30000.30500.30000.30500.305065,378
Jun 20, 20240.30000.30500.30000.30000.3000153,577
Jun 19, 20240.31000.31000.30000.30000.3000419,806
Jun 18, 20240.29500.30500.29500.30500.3050391,568
Jun 17, 20240.30000.31000.29500.30000.3000462,207
Jun 14, 20240.29000.29500.29000.29500.295076,567
Jun 13, 20240.29500.29750.29000.29000.290061,647
Jun 12, 20240.29500.29500.29500.29500.295013,715
Jun 11, 20240.30500.30500.29000.29500.295051,782
Jun 7, 20240.29500.30500.29500.30500.30507,889
Jun 6, 20240.31000.31000.29500.29500.2950248,744
Jun 5, 20240.30500.31000.30000.31000.310095,949
Jun 4, 20240.30000.30500.30000.30500.3050192,549
Jun 3, 20240.31000.31000.29750.29750.2975162,275
May 31, 20240.29500.31000.29500.31000.3100125,962
May 30, 20240.30000.30000.29750.30000.300018,584
May 29, 20240.31000.31000.30000.30000.300013,001
May 28, 20240.30500.30750.30000.30500.3050127,895
May 27, 20240.31000.31000.30500.30500.3050128,336
May 24, 20240.29500.31000.29500.31000.3100419,836
May 23, 20240.29500.30000.29000.29500.2950684,324
May 22, 20240.29000.29000.28500.29000.2900178,498
May 21, 20240.28500.29000.28500.29000.2900123,848
May 20, 20240.28500.29000.28000.29000.2900197,596
May 17, 20240.28000.28500.28000.28500.285042,270
May 16, 20240.27500.28500.27500.28500.285019,790
May 15, 20240.28000.28000.27500.28000.2800123,390
May 14, 20240.28000.28000.27500.28000.2800251,605
May 13, 20240.27500.28000.27000.27000.2700254,143
May 10, 20240.27000.28000.26250.28000.2800529,265
May 9, 20240.27000.27000.26500.26500.2650199,984
May 8, 20240.26500.26500.26500.26500.2650324,283
May 7, 20240.27000.27500.26500.27000.270081,065
May 6, 20240.27000.28000.26500.26500.2650160,830
May 3, 20240.27000.27500.27000.27500.275037,414
May 2, 20240.27000.27000.26500.27000.270042,014
May 1, 20240.27500.28000.27000.27500.2750153,646
Apr 30, 20240.27000.27500.27000.27500.2750159,846
Apr 29, 20240.26500.27000.26500.26500.265017,623
Apr 26, 20240.27000.27000.26500.27000.2700262,634
Apr 24, 20240.26500.27000.26000.27000.270021,882
Apr 23, 20240.27000.27000.26000.27000.2700378,965
Apr 22, 20240.26500.27000.26000.27000.270074,679
Apr 19, 20240.26000.26500.25500.26500.26505,259,775
Apr 18, 20240.26500.26750.26000.26000.2600254,618
Apr 17, 20240.25000.26500.25000.26000.2600238,241
Apr 16, 20240.26000.26000.24000.24500.24501,036,188
Apr 15, 20240.26500.26500.26000.26000.260086,690
Apr 12, 20240.26500.27000.25500.26500.26501,140,601
Apr 11, 20240.26000.26000.25500.26000.2600491,377
Apr 10, 20240.26000.26500.25500.26000.2600148,670
Apr 9, 20240.25500.26000.25500.26000.260027,308
Apr 8, 20240.26500.26500.25000.25500.25501,073,061
Apr 5, 20240.26000.26000.26000.26000.2600113,400
Apr 4, 20240.26000.26500.26000.26000.2600112,623

Related Tickers

PET.AX Phoslock Environmental Technologies Limited
0.0250
0.00%
 
AEI.AX Aeris Environmental Ltd
0.0530
0.00%
 
WAT.AX Waterco Limited
6.51
0.00%
 
ECT.AX Environmental Clean Technologies Limited
0.0020
-33.33%
 
PWN.AX Parkway Corporate Limited
0.0110
0.00%
 
DEM.AX De.mem Limited
0.1100
-4.35%
 
SRL.AX Sunrise Energy Metals Limited
0.2550
-1.92%
 
FLC.AX Fluence Corporation Limited
0.0450
+2.27%