S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Environmental Group Limited The (EGL)
Environmental Group Limited The (EGL) Historical

EGL Environmental Group Limited The

0.265

0.00 (0.00%)

May 07 2024 - Closed

Delayed by 20 minutes

EGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.265	0.00	0.00%	0.27	0.275	0.265	81,065
May 06 2024	0.265	-0.01	-3.64%	0.27	0.28	0.265	160,830
May 03 2024	0.275	0.005	1.85%	0.27	0.275	0.27	37,414
May 02 2024	0.27	0.00	0.00%	0.27	0.27	0.265	42,014
May 01 2024	0.27	0.00	0.00%	0.275	0.28	0.27	153,646
Apr 30 2024	0.27	0.005	1.89%	0.27	0.275	0.27	159,846
Apr 29 2024	0.265	0.00	0.00%	0.265	0.27	0.265	17,623
Apr 26 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	262,634
Apr 24 2024	0.27	0.005	1.89%	0.265	0.27	0.26	21,882
Apr 23 2024	0.265	0.0025	0.95%	0.27	0.27	0.26	378,965
Apr 22 2024	0.2625	0.0075	2.94%	0.265	0.265	0.26	74,679
Apr 19 2024	0.255	-0.005	-1.92%	0.255	0.26	0.255	5,259,775
Apr 18 2024	0.26	0.00	0.00%	0.265	0.2675	0.26	254,618
Apr 17 2024	0.26	0.015	6.12%	0.25	0.265	0.25	238,241
Apr 16 2024	0.245	-0.015	-5.77%	0.26	0.26	0.24	1,036,188
Apr 15 2024	0.26	-0.005	-1.89%	0.265	0.265	0.26	86,690
Apr 12 2024	0.265	0.01	3.92%	0.265	0.27	0.255	1,140,601
Apr 11 2024	0.255	0.00	0.00%	0.26	0.26	0.255	491,377
Apr 10 2024	0.255	-0.005	-1.92%	0.26	0.265	0.255	148,670
Apr 09 2024	0.26	0.005	1.96%	0.255	0.26	0.255	27,308
Apr 08 2024	0.255	-0.005	-1.92%	0.265	0.265	0.25	1,073,061
Apr 05 2024	0.26	0.00	0.00%	0.26	0.26	0.26	113,400
Apr 04 2024	0.26	-0.005	-1.89%	0.26	0.265	0.26	112,623
Apr 03 2024	0.265	-0.005	-1.85%	0.265	0.265	0.265	60,597
Apr 02 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	200,770
Mar 28 2024	0.28	0.0025	0.90%	0.28	0.285	0.27	229,938
Mar 27 2024	0.2775	-0.0025	-0.89%	0.28	0.285	0.2775	82,960
Mar 26 2024	0.28	0.005	1.82%	0.2725	0.28	0.27	15,618
Mar 25 2024	0.275	-0.01	-3.51%	0.285	0.285	0.275	516,148
Mar 22 2024	0.285	0.00	0.00%	0.29	0.29	0.28	105,893
Mar 21 2024	0.285	0.00	0.00%	0.29	0.29	0.285	29,987
Mar 20 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	148,986
Mar 19 2024	0.29	0.005	1.75%	0.29	0.29	0.285	101,104
Mar 18 2024	0.285	0.00	0.00%	0.285	0.29	0.285	294,970
Mar 15 2024	0.285	0.015	5.56%	0.275	0.29	0.27	699,050
Mar 14 2024	0.27	0.00	0.00%	0.275	0.275	0.265	521,647
Mar 13 2024	0.27	0.02	8.00%	0.265	0.27	0.255	863,075
Mar 12 2024	0.25	0.005	2.04%	0.25	0.255	0.25	146,662
Mar 11 2024	0.245	-0.005	-2.00%	0.25	0.25	0.245	434,770
Mar 07 2024	0.25	0.00	0.00%	0.25	0.255	0.25	264,180
Mar 06 2024	0.25	-0.005	-1.96%	0.26	0.26	0.25	409,426
Mar 05 2024	0.255	0.00	0.00%	0.26	0.26	0.25	95,715
Mar 04 2024	0.255	0.00	0.00%	0.255	0.26	0.245	492,018
Mar 03 2024	0.255	0.0075	3.03%	0.255	0.26	0.255	154,732
Feb 29 2024	0.2475	-0.0025	-1.00%	0.25	0.25	0.245	288,014
Feb 28 2024	0.25	0.00	0.00%	0.25	0.25	0.245	558,276
Feb 27 2024	0.25	0.00	0.00%	0.25	0.25	0.24	484,945
Feb 26 2024	0.25	0.00	0.00%	0.255	0.26	0.25	393,217
Feb 25 2024	0.25	-0.01	-3.85%	0.26	0.26	0.245	536,309
Feb 22 2024	0.26	-0.015	-5.45%	0.28	0.28	0.255	249,690
Feb 21 2024	0.275	0.00	0.00%	0.28	0.28	0.25	992,940
Feb 20 2024	0.275	0.01	3.77%	0.265	0.28	0.265	515,616
Feb 19 2024	0.265	0.005	1.92%	0.26	0.265	0.26	11,136
Feb 18 2024	0.26	0.00	0.00%	0.265	0.27	0.26	558,050
Feb 15 2024	0.26	0.00	0.00%	0.265	0.265	0.26	139,662
Feb 14 2024	0.26	-0.005	-1.89%	0.26	0.2675	0.255	354,813
Feb 13 2024	0.265	-0.0025	-0.93%	0.265	0.265	0.2575	109,255
Feb 12 2024	0.2675	-0.0025	-0.93%	0.26	0.2675	0.26	529,653
Feb 11 2024	0.27	0.005	1.89%	0.26	0.27	0.255	82,555
Feb 08 2024	0.265	0.005	1.92%	0.27	0.27	0.26	110,479
Feb 07 2024	0.26	-0.005	-1.89%	0.27	0.27	0.26	119,973

Environmental Group Limi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions