EGL.AX - The Environmental Group Limited

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.19000.19000.19000.19000.190084,182
Jun 06, 20230.19000.19000.19000.19000.1900100,449
Jun 05, 20230.19000.20000.19000.20000.2000231,462
Jun 02, 20230.19500.20000.19500.20000.2000226,546
Jun 01, 20230.20000.20000.19000.19000.190025,907
May 31, 20230.19500.20000.19500.20000.2000442,450
May 30, 20230.19500.20000.19000.20000.2000294,580
May 29, 20230.20000.20000.20000.20000.2000612,620
May 26, 20230.19500.19500.19500.19500.1950-
May 25, 20230.20000.20000.19500.19500.195040,971
May 24, 20230.20000.20000.20000.20000.2000398,643
May 23, 20230.20000.20000.20000.20000.200060,797
May 22, 20230.20000.20000.19500.20000.2000280,225
May 19, 20230.20500.20500.20000.20500.2050229,211
May 18, 20230.20000.21000.19500.20500.2050804,689
May 17, 20230.20500.20500.19500.19500.1950334,565
May 16, 20230.20500.20500.20500.20500.2050298,218
May 15, 20230.20500.21000.20000.20500.2050542,723
May 12, 20230.21000.21000.20000.20500.205054,803
May 11, 20230.20500.21000.20000.21000.2100361,586
May 10, 20230.20500.20500.20000.20500.2050388,902
May 09, 20230.20000.20000.20000.20000.2000122,212
May 08, 20230.20000.20500.20000.20500.205053,514
May 05, 20230.20000.20000.20000.20000.2000354,168
May 04, 20230.20000.20000.20000.20000.200020,051
May 03, 20230.20500.20500.20000.20000.2000182,334
May 02, 20230.20500.20500.20000.20500.205087,425
May 01, 20230.21000.21000.20500.21000.210088,532
Apr 28, 20230.21000.21000.20500.20500.2050164,053
Apr 27, 20230.21000.21000.20500.20500.205098,785
Apr 26, 20230.22000.22000.21000.21000.2100135,958
Apr 24, 20230.22000.22000.22000.22000.2200103
Apr 21, 20230.22000.22000.22000.22000.2200117,599
Apr 20, 20230.22000.22500.21000.22000.22001,623,903
Apr 19, 20230.21000.21000.21000.21000.2100-
Apr 18, 20230.21000.21000.21000.21000.2100-
Apr 17, 20230.20000.21000.20000.21000.210045,157
Apr 14, 20230.21000.21000.20000.20000.200034,894
Apr 13, 20230.21000.21000.20000.21000.210021,481
Apr 12, 20230.20500.21000.20500.21000.21009,031
Apr 11, 20230.20500.20500.20500.20500.20501,525
Apr 06, 20230.21000.21000.21000.21000.210022,106
Apr 05, 20230.21000.21000.20500.21000.2100117,253
Apr 04, 20230.20000.21000.20000.21000.2100230,234
Apr 03, 20230.20500.20750.20000.20000.200020,532
Mar 31, 20230.20000.20000.20000.20000.200010,011
Mar 30, 20230.19500.20000.19000.20000.200070,930
Mar 29, 2023------
Mar 28, 20230.19000.19500.19000.19000.190077,970
Mar 27, 20230.19500.19500.19000.19500.1950515,698
Mar 24, 20230.19500.19500.19500.19500.195073,435
Mar 23, 20230.20000.20000.19500.19500.1950101,538
Mar 22, 20230.21000.21000.20000.20000.200053,331
Mar 21, 20230.19500.20500.19500.20500.205054,843
Mar 20, 20230.19000.20000.18000.20000.2000550,773
Mar 17, 20230.21000.22000.20000.20000.200060,353
Mar 16, 20230.21000.21000.21000.21000.2100-
Mar 15, 20230.22000.22500.21000.21000.2100148,981
Mar 14, 20230.22500.22500.22500.22500.2250-
Mar 13, 20230.22000.22500.22000.22500.2250131,337
Mar 10, 20230.22500.22500.22000.22000.220080,705
Mar 09, 20230.22000.22500.22000.22500.225096,580
Mar 08, 20230.22000.22000.22000.22000.2200568,104
Mar 07, 20230.22000.22000.21750.22000.220093,419
Mar 06, 20230.21500.22500.21500.22000.2200143,947
Mar 03, 20230.22500.22500.22000.22000.220044,447
Mar 02, 20230.22000.22250.22000.22000.220050,455
Mar 01, 20230.21500.21500.21500.21500.215021,308
Feb 28, 20230.21500.22000.21500.22000.2200109,457
Feb 27, 20230.22500.22500.21000.21000.210081,060
Feb 24, 20230.22500.23000.22500.22500.2250345,086
Feb 23, 20230.21500.23000.21500.22500.22503,125,820
Feb 22, 20230.21500.22000.21000.21000.2100214,113
Feb 21, 20230.22500.22500.21000.21000.2100350,635
Feb 20, 20230.22500.23000.22500.22500.2250166,120
Feb 17, 20230.22500.22500.22500.22500.2250221,961
Feb 16, 20230.22500.22500.22250.22500.2250219,171
Feb 15, 20230.22500.22500.22000.22250.222562,342
Feb 14, 20230.22500.22500.22500.22500.2250104,770
Feb 13, 20230.22000.22500.22000.22500.225059,570
Feb 10, 20230.23000.23000.22000.22000.2200775,496
Feb 09, 20230.23000.23000.22500.22500.2250218,803
Feb 08, 20230.23500.23500.23000.23000.2300823,608
Feb 07, 20230.24000.24000.23000.23500.2350481,369
Feb 06, 20230.23500.24500.23500.24000.2400287,063
Feb 03, 20230.22500.23500.22500.23500.2350843,685
Feb 02, 20230.22000.22000.22000.22000.2200278,784
Feb 01, 20230.20500.22000.20500.22000.2200802,536
Jan 31, 20230.20000.20500.20000.20500.2050108,000
Jan 30, 20230.20000.20000.20000.20000.2000240,310
Jan 27, 20230.19500.20500.19500.19500.1950224,319
Jan 25, 20230.20000.20000.20000.20000.2000148,734
Jan 24, 20230.19500.20000.19500.20000.2000344,249
Jan 23, 20230.20000.20000.19500.19500.195046,149
Jan 20, 20230.20000.20500.20000.20500.205026,239
Jan 19, 20230.20000.20000.20000.20000.2000180,862
Jan 18, 20230.19500.19500.19500.19500.1950-
Jan 17, 20230.20000.20500.19500.19500.1950393,572
Jan 16, 20230.20500.20500.20000.20000.200032,474
Jan 13, 20230.20500.20500.20500.20500.2050100,005
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...