Stock listing
ASX:EGA Eastern Gas Corp Ltd Share Price
Home listing (ASX) of Eastern Gas Corp Ltd
Follow Eastern Gas Corp Ltd into a list and get an email when it puts out news.
Share price · ASX:EGA
$0.17 AUD +0.02 (+13.3%)
Close on Nov 2, 2026
- Day range
- $0.13 – $0.17 AUDNov 2, 2026
- Volume
- 126,335 sharesNov 2, 2026
- Market cap
- $15.30M AUDAt the close on Nov 2, 2026 · price × 90.00M shares outstanding
- Traded on an average day
- $5,062 AUDMedian day 3,675 shares · 24 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:EGA · Home | $0.17 AUD | +0.02 (+13.3%) | 126,335 | $0.13 | $0.17 | $0.13 | $0.15 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:EGA · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.17 | +0.02 | +13.3% | $0.13 | $0.17 | $0.13 | 126,335 | |
| $0.15 | +0.025 | +20.0% | $0.15 | $0.15 | $0.15 | 10,000 | |
| $0.125 | 0.00 | 0.0% | $0.125 | $0.125 | $0.125 | 0 | |
| $0.125 | -0.005 | -3.8% | $0.125 | $0.125 | $0.125 | 19,001 | |
| $0.13 | -0.02 | -13.3% | $0.135 | $0.135 | $0.13 | 80,005 | |
| $0.15 | 0.00 | 0.0% | $0.15 | $0.15 | $0.15 | 0 | |
| $0.15 | +0.015 | +11.1% | $0.15 | $0.15 | $0.15 | 13,999 | |
| $0.135 | -0.025 | -15.6% | $0.15 | $0.15 | $0.135 | 30,342 | |
| $0.16 | -0.02 | -11.1% | $0.165 | $0.165 | $0.16 | 70,000 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 8,350 | |
| $0.18 | -0.005 | -2.7% | $0.175 | $0.19 | $0.175 | 138,367 | |
| $0.185 | +0.015 | +8.8% | $0.17 | $0.185 | $0.17 | 247,087 | |
| $0.17 | -0.01 | -5.6% | $0.17 | $0.17 | $0.17 | 1 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 7,500 | |
| $0.18 | +0.01 | +5.9% | $0.165 | $0.18 | $0.165 | 16,177 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | -0.01 | -5.6% | $0.17 | $0.17 | $0.17 | 11 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | +0.01 | +5.9% | $0.18 | $0.18 | $0.18 | 4,000 | |
| $0.17 | +0.005 | +3.0% | $0.18 | $0.18 | $0.17 | 43,417 | |
| $0.165 | -0.005 | -2.9% | $0.165 | $0.165 | $0.165 | 3,750 | |
| $0.17 | +0.005 | +3.0% | $0.165 | $0.17 | $0.165 | 24,394 | |
| $0.165 | -0.015 | -8.3% | $0.165 | $0.165 | $0.165 | 606 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 0 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 10,000 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 15,127 | |
| $0.18 | +0.02 | +12.5% | $0.165 | $0.18 | $0.165 | 208,432 | |
| $0.16 | 0.00 | 0.0% | $0.155 | $0.16 | $0.155 | 99,328 | |
| $0.16 | -0.005 | -3.0% | $0.16 | $0.16 | $0.16 | 1,500 | |
| $0.165 | +0.005 | +3.1% | $0.165 | $0.165 | $0.165 | 1,055 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.16 | 0 | |
| $0.16 | -0.01 | -5.9% | $0.16 | $0.16 | $0.16 | 30,500 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 14,548 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 3,600 | |
| $0.17 | 0.00 | 0.0% | $0.175 | $0.175 | $0.17 | 2,785 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | -0.01 | -5.6% | $0.18 | $0.18 | $0.17 | 94,380 | |
| $0.18 | +0.01 | +5.9% | $0.17 | $0.18 | $0.17 | 5,740 | |
| $0.17 | +0.01 | +6.3% | $0.16 | $0.175 | $0.16 | 46,821 | |
| $0.16 | +0.005 | +3.2% | $0.17 | $0.18 | $0.16 | 101,719 | |
| $0.155 | 0.00 | 0.0% | $0.155 | $0.155 | $0.155 | 0 | |
| $0.155 | 0.00 | 0.0% | $0.155 | $0.155 | $0.155 | 0 | |
| $0.155 | 0.00 | 0.0% | $0.155 | $0.155 | $0.155 | 2,323 | |
| $0.155 | +0.025 | +19.2% | $0.165 | $0.185 | $0.155 | 261,709 | |
| $0.13 | 0.00 | 0.0% | $0.13 | $0.13 | $0.13 | 0 | |
| $0.13 | 0.00 | 0.0% | $0.13 | $0.13 | $0.13 | 0 | |
| $0.13 | -0.02 | -13.3% | $0.15 | $0.15 | $0.13 | 138,394 | |
| $0.15 | -0.01 | -6.3% | $0.16 | $0.16 | $0.15 | 18,238 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.16 | 0 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.16 | 23,000 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.16 | 3,131 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.16 | 15,631 | |
| $0.16 | -0.01 | -5.9% | $0.165 | $0.165 | $0.16 | 52,064 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.17 | $0.17 | 0 | |
| $0.17 | +0.005 | +3.0% | $0.17 | $0.17 | $0.17 | 40,000 | |
| $0.165 | 0.00 | 0.0% | $0.165 | $0.165 | $0.165 | 0 | |
| $0.165 | 0.00 | 0.0% | $0.165 | $0.165 | $0.165 | 0 |
- Ticker
- ASX:EGA
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 24, 2026
Indicative Term Sheet for Proposed A$10M R&D Loan Facility
Latest deck · Oct 27, 2026
Investor Presentation (October 2026)
Investor deck · 11 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 29, 2026
Closed $0.15 (+20.0%) on Oct 30, 2026
Indicative Term Sheet for Proposed A$10M R&D Loan Facility
Sep 24, 2026
Closed $0.165 (-2.9%) on Sep 25, 2026
Excellent Gas Shows in Venus-2H as it reaches Total Depth
Aug 27, 2026
Closed $0.17 (+6.3%) on Aug 28, 2026
Strong Gas Shows in Venus 2H as it intersects Target Coal
Aug 20, 2026
Closed $0.155 (+19.2%) on Aug 21, 2026
Drilling Underway at Venus-2H Appraisal Well
Aug 9, 2026
Closed $0.16 (-5.9%) on Aug 10, 2026
Response to ASX Query Letter
Apr 8, 2026
Closed $0.17 (+3.0%) on Apr 9, 2026
Financings
R&D loan facility with unlisted options
Sep 24, 2026 · US$7.02M
Announced: up to A$10M · Unlisted options for each drawdown, exercisable at a 40% premium to the Reference… · Spark Plus
Dealers: Spark Plus (finder)
Buyers: RiverFort Global Capital Ltd (Manages the investor(s) proposing to provide the facility of up to A$10 million)
Use of proceeds: Funding ahead of receiving R&D tax incentive refunds, supporting working capital requirements
Decks
Investor Presentation (October 2026)
Investor deck · 11 slides · Oct 27, 2026
Investor Presentation (May 2026)
Investor deck · 13 slides · May 28, 2026
Investor Presentation (March 2026)
Investor deck · 11 slides · Mar 16, 2026
Eastern Gas Corp Ltd on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 3 decks · latest Oct 27, 2026
Where Eastern Gas Corp Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:EGA · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:H3R | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Eastern Gas Corp Ltd.