Environmental Group Ltd (the) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.365	0.370	0.360	0.360	0.360	232,827
2024-09-04	0.360	0.370	0.355	0.370	0.370	177,173
2024-09-03	0.370	0.370	0.365	0.365	0.365	77,715
2024-09-02	0.365	0.370	0.365	0.370	0.370	426,572
2024-08-30	0.365	0.370	0.365	0.365	0.365	80,170
2024-08-29	0.365	0.370	0.360	0.365	0.365	143,775
2024-08-28	0.365	0.375	0.360	0.375	0.375	233,596
2024-08-27	0.375	0.375	0.355	0.360	0.360	646,714
2024-08-26	0.365	0.375	0.365	0.370	0.370	964,065
2024-08-23	0.350	0.370	0.350	0.365	0.365	628,400
2024-08-22	0.365	0.365	0.345	0.345	0.345	1,180,796
2024-08-21	0.350	0.350	0.345	0.345	0.345	2,777,904
2024-08-20	0.343	0.345	0.340	0.345	0.345	311,763
2024-08-19	0.345	0.345	0.343	0.343	0.343	75,566
2024-08-16	0.340	0.345	0.340	0.343	0.343	300,003
2024-08-15	0.340	0.340	0.340	0.340	0.340	37,938
2024-08-14	0.340	0.340	0.335	0.335	0.335	80,998
2024-08-13	0.335	0.340	0.335	0.340	0.340	76,174
2024-08-12	0.340	0.340	0.338	0.340	0.340	80,453
2024-08-09	0.340	0.340	0.335	0.340	0.340	51,225
2024-08-08	0.345	0.345	0.335	0.335	0.335	2,794,803
2024-08-07	0.345	0.345	0.330	0.345	0.345	280,938
2024-08-06	0.340	0.345	0.320	0.345	0.345	891,392
2024-08-05	0.350	0.350	0.340	0.345	0.345	478,107
2024-08-02	0.345	0.350	0.345	0.350	0.350	360,093
2024-08-01	0.355	0.355	0.350	0.353	0.353	504,767
2024-07-31	0.350	0.355	0.345	0.355	0.355	79,239
2024-07-30	0.350	0.350	0.345	0.345	0.345	222,849
2024-07-29	0.345	0.350	0.345	0.350	0.350	264,805
2024-07-26	0.350	0.350	0.345	0.350	0.350	275,621
2024-07-25	0.350	0.355	0.350	0.350	0.350	31,192
2024-07-24	0.345	0.355	0.340	0.355	0.355	557,646
2024-07-23	0.345	0.355	0.345	0.355	0.355	604,743
2024-07-22	0.335	0.345	0.325	0.345	0.345	374,163
2024-07-19	0.340	0.345	0.335	0.340	0.340	44,260
2024-07-18	0.335	0.345	0.335	0.345	0.345	422,918
2024-07-17	0.330	0.335	0.330	0.335	0.335	157,623
2024-07-16	0.330	0.330	0.330	0.330	0.330	256,025
2024-07-15	0.335	0.335	0.325	0.330	0.330	164,939
2024-07-12	0.330	0.330	0.330	0.330	0.330	119,468
2024-07-11	0.315	0.325	0.315	0.325	0.325	79,068
2024-07-10	0.330	0.330	0.320	0.320	0.320	102,046
2024-07-09	0.325	0.335	0.325	0.330	0.330	52,498
2024-07-08	0.335	0.335	0.325	0.335	0.335	216,705
2024-07-05	0.330	0.335	0.320	0.335	0.335	188,084
2024-07-04	0.335	0.335	0.325	0.325	0.325	154,875
2024-07-03	0.340	0.340	0.328	0.335	0.335	94,851
2024-07-02	0.335	0.340	0.328	0.340	0.340	393,155
2024-07-01	0.330	0.340	0.328	0.340	0.340	951,599
2024-06-28	0.315	0.330	0.310	0.330	0.330	452,062
2024-06-27	0.300	0.315	0.300	0.315	0.315	650,305
2024-06-26	0.300	0.300	0.300	0.300	0.300	105,234
2024-06-25	0.305	0.310	0.300	0.300	0.300	271,268
2024-06-24	0.310	0.310	0.300	0.300	0.300	63,830
2024-06-21	0.300	0.305	0.300	0.305	0.305	65,378
2024-06-20	0.300	0.305	0.300	0.300	0.300	153,577
2024-06-19	0.310	0.310	0.300	0.300	0.300	419,806
2024-06-18	0.295	0.305	0.295	0.305	0.305	391,568
2024-06-17	0.300	0.310	0.295	0.300	0.300	462,207
2024-06-14	0.290	0.295	0.290	0.295	0.295	76,567

← NewerPage 10 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.