Environmental Group Ltd (the) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.275	0.280	0.275	0.280	0.280	71,157
2024-11-27	0.270	0.275	0.270	0.275	0.275	21,937
2024-11-26	0.265	0.275	0.265	0.270	0.270	663,710
2024-11-25	0.275	0.283	0.260	0.270	0.270	380,555
2024-11-22	0.270	0.275	0.265	0.275	0.275	753,439
2024-11-21	0.270	0.270	0.265	0.265	0.265	227,694
2024-11-20	0.270	0.270	0.260	0.265	0.265	729,982
2024-11-19	0.270	0.270	0.265	0.270	0.270	279,166
2024-11-18	0.270	0.275	0.265	0.265	0.265	1,184,801
2024-11-15	0.280	0.280	0.270	0.270	0.270	750,805
2024-11-14	0.270	0.280	0.265	0.270	0.270	1,140,912
2024-11-13	0.285	0.298	0.255	0.275	0.275	5,455,161
2024-11-12	0.340	0.350	0.320	0.320	0.320	656,862
2024-11-11	0.375	0.375	0.340	0.350	0.350	544,350
2024-11-08	0.375	0.375	0.365	0.370	0.370	131,053
2024-11-07	0.370	0.380	0.360	0.360	0.360	177,879
2024-11-06	0.365	0.378	0.365	0.365	0.365	165,395
2024-11-05	0.375	0.375	0.360	0.360	0.360	77,815
2024-11-04	0.385	0.385	0.370	0.370	0.370	103,981
2024-11-01	0.373	0.383	0.370	0.383	0.383	190,473
2024-10-31	0.380	0.380	0.365	0.375	0.375	249,996
2024-10-30	0.380	0.383	0.380	0.380	0.380	76,827
2024-10-29	0.388	0.390	0.380	0.380	0.380	181,699
2024-10-28	0.390	0.390	0.385	0.385	0.385	274,975
2024-10-25	0.390	0.395	0.385	0.385	0.385	118,667
2024-10-24	0.395	0.400	0.390	0.390	0.390	81,993
2024-10-23	0.400	0.410	0.395	0.400	0.400	875,306
2024-10-22	0.395	0.400	0.390	0.400	0.400	69,860
2024-10-21	0.400	0.400	0.390	0.400	0.400	801,328
2024-10-18	0.390	0.400	0.385	0.390	0.390	195,033
2024-10-17	0.380	0.393	0.375	0.388	0.388	282,111
2024-10-16	0.395	0.395	0.375	0.375	0.375	712,268
2024-10-15	0.405	0.405	0.395	0.400	0.400	170,710
2024-10-14	0.395	0.405	0.395	0.405	0.405	342,421
2024-10-11	0.410	0.410	0.395	0.400	0.400	498,412
2024-10-10	0.405	0.405	0.400	0.405	0.405	77,925
2024-10-09	0.405	0.405	0.395	0.395	0.395	457,478
2024-10-08	0.405	0.405	0.400	0.400	0.400	173,171
2024-10-07	0.410	0.415	0.400	0.405	0.405	382,048
2024-10-04	0.410	0.410	0.400	0.405	0.405	113,357
2024-10-03	0.400	0.410	0.395	0.410	0.410	568,178
2024-10-02	0.405	0.410	0.400	0.400	0.400	306,774
2024-10-01	0.420	0.420	0.405	0.405	0.405	745,399
2024-09-30	0.405	0.420	0.405	0.410	0.410	1,074,095
2024-09-27	0.400	0.400	0.390	0.390	0.390	821,695
2024-09-26	0.380	0.400	0.380	0.395	0.395	1,944,724
2024-09-25	0.360	0.370	0.355	0.370	0.370	1,164,330
2024-09-24	0.350	0.360	0.340	0.360	0.360	325,475
2024-09-23	0.345	0.350	0.340	0.350	0.350	126,598
2024-09-20	0.350	0.355	0.330	0.345	0.345	866,247
2024-09-19	0.345	0.360	0.345	0.350	0.350	306,935
2024-09-18	0.360	0.360	0.345	0.345	0.345	180,897
2024-09-17	0.365	0.365	0.350	0.355	0.355	222,132
2024-09-16	0.360	0.365	0.358	0.365	0.365	82,613
2024-09-13	0.360	0.360	0.358	0.360	0.360	110,081
2024-09-12	0.360	0.360	0.358	0.360	0.360	60,115
2024-09-11	0.360	0.360	0.355	0.358	0.358	113,347
2024-09-10	0.360	0.360	0.350	0.360	0.360	199,573
2024-09-09	0.350	0.365	0.345	0.355	0.355	387,889
2024-09-06	0.358	0.363	0.355	0.360	0.360	153,986

← NewerPage 9 of 22 · 1,271 trading daysOlder →

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.