Eastern Gas Corp Ltd EGA
ASX · Australia · Energy Minerals
AUD 0.18000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-09-30 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-09-29 | AUD 0.18 | +5.88% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 4.00K |
| 2026-09-28 | AUD 0.17 | +3.03% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 43.42K |
| 2026-09-25 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 3.75K |
| 2026-09-24 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 24.39K |
| 2026-09-23 | AUD 0.17 | -8.33% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 606 |
| 2026-09-22 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-09-21 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 10.00K |
| 2026-09-18 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 15.13K |
| 2026-09-17 | AUD 0.18 | +12.50% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 208.43K |
| 2026-09-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 99.33K |
| 2026-09-15 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 1.50K |
| 2026-09-14 | AUD 0.17 | +3.13% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.06K |
| 2026-09-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-10 | AUD 0.16 | -5.88% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 30.50K |
| 2026-09-09 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 14.55K |
| 2026-09-08 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 3.60K |
| 2026-09-07 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.79K |
| 2026-09-04 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-03 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-02 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-01 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 94.38K |
| 2026-08-31 | AUD 0.18 | +5.88% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 5.74K |
| 2026-08-28 | AUD 0.17 | +6.25% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 46.82K |
| 2026-08-27 | AUD 0.16 | +3.23% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 101.72K |
| 2026-08-26 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-08-25 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-08-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 2.32K |
| 2026-08-21 | AUD 0.16 | +19.23% | AUD 0.17 | AUD 0.19 | AUD 0.16 | 261.71K |
| 2026-08-20 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-08-19 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-08-18 | AUD 0.13 | -13.33% | AUD 0.15 | AUD 0.15 | AUD 0.13 | 138.39K |
| 2026-08-17 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 18.24K |
| 2026-08-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-08-13 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 23.00K |
| 2026-08-12 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 3.13K |
| 2026-08-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 15.63K |
| 2026-08-10 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 52.06K |
| 2026-08-07 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-06 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-05 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 40.00K |
| 2026-08-04 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-03 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-31 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 30.96K |
| 2026-07-30 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 28.41K |
| 2026-07-28 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 100.05K |
| 2026-07-27 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-24 | AUD 0.17 | -5.71% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 119.26K |
| 2026-07-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 40.00K |
| 2026-07-22 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 40.96K |
| 2026-07-21 | AUD 0.17 | +6.45% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 29.64K |
| 2026-07-20 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 965 |
| 2026-07-17 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 39.14K |
| 2026-07-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 15.50K |
| 2026-07-15 | AUD 0.16 | +23.08% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 45.36K |
| 2026-07-14 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 14.36K |
| 2026-07-13 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-10 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 11.96K |
| 2026-07-09 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-08 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-07 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 18.25K |
| 2026-07-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 400 |
| 2026-07-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-02 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 16.00K |
| 2026-07-01 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 14.71K |
| 2026-06-30 | AUD 0.14 | -12.50% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 14.08K |
| 2026-06-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-06-26 | AUD 0.16 | +28.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 71.50K |
| 2026-06-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 40.00K |
| 2026-06-24 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 82.01K |
| 2026-06-23 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 6.82K |
| 2026-06-22 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-19 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 12.50K |
| 2026-06-18 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 7.52K |
| 2026-06-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-16 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 120.31K |
| 2026-06-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.97K |
| 2026-06-11 | AUD 0.14 | +7.69% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 5.90K |
| 2026-06-10 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 20.00K |
| 2026-06-09 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-05 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 35.15K |
| 2026-06-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-03 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 30.15K |
| 2026-06-02 | AUD 0.13 | -21.87% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 215.29K |
| 2026-06-01 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-05-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-05-28 | AUD 0.16 | +18.52% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 44.25K |