Canada markets open in 1 hour 21 minutes

The Environmental Group Limited (EGL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3050+0.0080 (+2.69%)
At close: 03:49PM AEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.30000.30500.30000.30500.3050192,549
Jun 03, 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 09, 20240.27000.27000.26500.26500.2650199,984
May 08, 20240.26500.26500.26500.26500.2650324,283
May 07, 20240.27000.27500.26500.27000.270081,065
May 06, 20240.27000.28000.26500.26500.2650160,830
May 03, 20240.27000.27500.27000.27500.275037,414
May 02, 20240.27000.27000.26500.27000.270042,014
May 01, 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 09, 20240.25500.26000.25500.26000.260027,308
Apr 08, 20240.26500.26500.25000.25500.25501,073,061
Apr 05, 20240.26000.26000.26000.26000.2600113,400
Apr 04, 20240.26000.26500.26000.26000.2600112,623
Apr 03, 20240.26500.26500.26500.26500.265060,597
Apr 02, 20240.28000.28000.27000.27000.2700200,770
Mar 28, 20240.28000.28500.27000.28000.2800229,938
Mar 27, 20240.28000.28500.27750.27750.277582,960
Mar 26, 20240.27250.28000.27000.28000.280015,618
Mar 25, 20240.28500.28500.27000.27000.2700516,148
Mar 22, 20240.29000.29000.28000.28000.2800105,893
Mar 21, 20240.29000.29000.28500.28500.285029,987
Mar 20, 20240.29000.29000.28500.28500.2850148,986
Mar 19, 20240.29000.29000.28500.29000.2900101,104
Mar 18, 20240.28500.29000.28500.28500.2850294,970
Mar 15, 20240.27500.29000.27000.28500.2850699,050
Mar 14, 20240.27500.27500.26500.27000.2700521,647
Mar 13, 20240.26500.27500.25500.27500.2750863,075
Mar 12, 20240.25000.25500.25000.25000.2500146,662
Mar 11, 20240.25000.25000.24500.24500.2450434,770
Mar 08, 20240.25000.25500.25000.25000.2500264,180
Mar 07, 20240.26000.26000.25000.25000.2500409,426
Mar 06, 20240.26000.26000.25000.25500.255095,715
Mar 05, 20240.25500.26000.24500.25500.2550492,018
Mar 04, 20240.25500.26000.25500.25500.2550154,732
Mar 01, 20240.25000.25000.24500.25000.2500288,014
Feb 29, 20240.25000.25000.24500.25000.2500558,276
Feb 28, 20240.25000.25000.24000.25000.2500484,945
Feb 27, 20240.25500.26000.25000.25000.2500393,217
Feb 26, 20240.26000.26000.24500.25000.2500536,309
Feb 23, 20240.28000.28000.25500.26000.2600249,690
Feb 22, 20240.28000.28000.25000.28000.2800992,940
Feb 21, 20240.26500.28000.26500.28000.2800515,616
Feb 20, 20240.26000.26500.26000.26500.265011,136
Feb 19, 20240.26500.27000.26000.26000.2600558,050
Feb 16, 20240.26500.26500.26000.26500.2650139,662
Feb 15, 20240.26000.26750.25500.26000.2600354,813
Feb 14, 20240.26500.26500.25750.26500.2650109,255
Feb 13, 20240.26000.27000.26000.27000.2700529,653
Feb 12, 20240.26000.27000.25500.27000.270082,555
Feb 09, 20240.27000.27000.26000.26500.2650110,479
Feb 08, 20240.27000.27000.26000.27000.2700119,973
Feb 07, 20240.26000.27000.26000.27000.2700165,308
Feb 06, 20240.25000.25500.25000.25500.2550237,127
Feb 05, 20240.26500.26500.25500.26000.2600150,931
Feb 02, 20240.26000.26500.26000.26500.2650171,460
Feb 01, 20240.27500.27500.26500.26500.265017,820
Jan 31, 20240.27500.28000.27000.27000.2700151,807
Jan 30, 20240.26000.27500.26000.27500.2750237,670
Jan 29, 20240.26000.26500.25500.25500.2550305,294
Jan 25, 20240.26000.26000.25500.25500.2550230,881
Jan 24, 20240.24500.26000.24500.25000.2500579,267
Jan 23, 20240.23500.24000.23500.24000.240023,242
Jan 22, 20240.24500.24500.24000.24000.240092,398
Jan 19, 20240.24000.24250.23500.24000.2400109,026
Jan 18, 20240.24500.25000.24000.24000.2400106,247
Jan 17, 20240.25500.25500.24500.24500.2450211,854
Jan 16, 20240.25500.26000.25000.25500.2550139,611
Jan 15, 20240.26000.26000.26000.26000.260014,150
Jan 12, 20240.26000.26500.25500.25500.2550329,699
Jan 11, 20240.26000.26000.25500.26000.2600133,686
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...