Environmental Group Ltd (the) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.220 | 0.225 | 0.215 | 0.220 | 0.220 | 271,475 |
| 2025-11-11 | 0.225 | 0.228 | 0.220 | 0.220 | 0.220 | 406,244 |
| 2025-11-10 | 0.230 | 0.230 | 0.225 | 0.230 | 0.230 | 364,506 |
| 2025-11-07 | 0.230 | 0.235 | 0.230 | 0.230 | 0.230 | 58,618 |
| 2025-11-06 | 0.230 | 0.230 | 0.225 | 0.225 | 0.225 | 39,426 |
| 2025-11-05 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 187,521 |
| 2025-11-04 | 0.235 | 0.240 | 0.235 | 0.235 | 0.235 | 75,798 |
| 2025-11-03 | 0.240 | 0.240 | 0.235 | 0.235 | 0.235 | 3,156 |
| 2025-10-31 | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | 222,155 |
| 2025-10-30 | 0.235 | 0.238 | 0.235 | 0.235 | 0.235 | 129,401 |
| 2025-10-29 | 0.235 | 0.240 | 0.235 | 0.238 | 0.238 | 221,758 |
| 2025-10-28 | 0.240 | 0.240 | 0.230 | 0.235 | 0.235 | 164,618 |
| 2025-10-27 | 0.245 | 0.245 | 0.240 | 0.240 | 0.240 | 8,036 |
| 2025-10-24 | 0.240 | 0.240 | 0.230 | 0.235 | 0.235 | 42,155 |
| 2025-10-23 | 0.225 | 0.230 | 0.225 | 0.230 | 0.230 | 120,478 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-20 | 0.0006 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.