Australia markets close in 28 minutes

Equus Mining Limited (EQE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09500.0000 (0.00%)
As of 10:33AM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.09500.09500.09500.09500.095048,340
04 Oct 20220.10000.10000.09500.09500.0950214,269
03 Oct 20220.09500.09500.09500.09500.09504,604
30 Sept 20220.09200.09200.09200.09200.0920202
29 Sept 20220.09200.09200.09200.09200.092021,416
28 Sept 20220.09200.09200.09200.09200.09206,453
27 Sept 20220.09500.09500.09500.09500.09505
26 Sept 20220.09600.09600.09500.09500.095069,429
23 Sept 20220.09600.09900.09600.09600.096040,773
21 Sept 20220.10000.10000.09500.09600.096016,895
20 Sept 20220.10500.10500.10000.10000.100052,450
19 Sept 20220.12000.12000.10000.10500.1050199,309
16 Sept 20220.10500.12500.10000.12500.125055,770
15 Sept 20220.10500.10500.10500.10500.1050-
14 Sept 20220.10500.10500.10500.10500.10509,894
13 Sept 20220.10500.10500.10000.10500.105047,250
12 Sept 20220.10500.10500.10500.10500.1050104,664
09 Sept 20220.10500.10500.10500.10500.105083
08 Sept 20220.10500.10500.10500.10500.10505,014
07 Sept 20220.11000.11000.11000.11000.1100-
06 Sept 20220.11000.11000.11000.11000.1100-
05 Sept 20220.11000.11000.11000.11000.1100-
02 Sept 20220.11000.11500.10000.11000.1100133,165
01 Sept 20220.09800.09800.09800.09800.098021,494
31 Aug 20220.10500.11000.10500.11000.110087,149
30 Aug 20220.09500.10000.09500.10000.1000187,349
29 Aug 20220.11000.12500.09500.09500.0950163,855
26 Aug 20220.12000.12000.11000.11000.110051,728
25 Aug 20220.11000.11000.11000.11000.1100-
24 Aug 20220.11000.11000.11000.11000.1100-
23 Aug 20220.11000.11000.11000.11000.110019,233
22 Aug 20220.12500.12500.10500.10500.1050277,267
19 Aug 20220.11500.12500.11500.12500.125060,846
18 Aug 20220.11500.12500.11500.12500.125032,853
17 Aug 20220.13000.13000.13000.13000.130044,452
16 Aug 20220.13000.13000.13000.13000.13002,334
15 Aug 20220.13000.13000.13000.13000.1300-
12 Aug 20220.13000.13000.13000.13000.1300-
11 Aug 20220.14000.14000.13000.13000.130038,346
10 Aug 20220.14000.14000.14000.14000.140023,317
09 Aug 20220.13000.14000.13000.14000.1400133,875
08 Aug 20220.12000.12000.12000.12000.120035
05 Aug 20220.12000.12000.12000.12000.120028,116
04 Aug 20220.13000.13000.12500.12500.125022,606
03 Aug 20220.12000.12000.12000.12000.1200-
02 Aug 20220.12000.12000.12000.12000.1200-
01 Aug 20220.12000.12000.12000.12000.1200-
29 July 20220.12000.12000.12000.12000.12006,884
28 July 20220.12500.12500.12500.12500.125010,000
27 July 20220.14000.14000.14000.14000.1400-
26 July 20220.13000.14000.13000.14000.140026,600
25 July 20220.11500.13000.11500.13000.130075,000
22 July 20220.11500.11500.11500.11500.1150-
21 July 20220.11500.11500.11500.11500.11503,104,626
20 July 20220.11500.11500.11500.11500.1150-
19 July 20220.11500.11500.11500.11500.1150-
18 July 20220.11500.11500.11500.11500.11509,247
15 July 20220.12000.12000.12000.12000.1200-
14 July 20220.12000.12000.12000.12000.1200-
13 July 20220.12000.12000.12000.12000.1200312
12 July 20220.11500.11500.11500.11500.1150132
11 July 20220.11500.11500.11500.11500.1150-
08 July 20220.11500.11500.11500.11500.115036,616
07 July 20220.11000.11000.11000.11000.1100-
06 July 20220.11000.11000.11000.11000.1100-
05 July 20220.11000.11000.11000.11000.1100-
04 July 20220.11000.11000.11000.11000.1100-
01 July 20220.11000.11000.11000.11000.11004,434
30 June 20220.11000.11000.10000.10000.1000137,442
29 June 20220.11000.11000.11000.11000.11002,300
28 June 20220.11500.11500.11000.11000.110080,756
27 June 20220.11000.12000.11000.11000.1100241,068
24 June 20220.11500.11500.11000.11000.1100102,964
23 June 20220.12000.13000.11500.11500.1150223,378
22 June 20220.11500.12500.11500.12500.1250232,510
21 June 20220.13500.13500.11000.11000.110032,514
20 June 20220.14000.14000.11000.13500.1350299,782
17 June 20220.14000.14000.14000.14000.14006,700
16 June 20220.15500.15500.13500.13500.135071,429
15 June 20220.13500.13500.13000.13500.135029,555
14 June 20220.13500.13500.13000.13500.1350105,150
10 June 20220.16000.16000.16000.16000.1600-
09 June 20220.15000.16000.15000.16000.160058,088
08 June 20220.15000.15500.15000.15000.150082,178
07 June 20220.14000.15500.14000.15500.155017,989
06 June 20220.16500.17000.14500.14500.145050,249
03 June 20220.14500.15000.14500.14500.145024,128
02 June 20220.17000.17000.14500.14500.145017,916
01 June 20220.16500.16750.16000.16000.160080,396
31 May 20220.17000.17500.17000.17000.1700101,544
30 May 20220.17000.17500.16500.16500.165092,924
27 May 20220.17000.17000.16500.16500.16502,361
26 May 20220.17500.17500.17500.17500.1750-
25 May 20220.16500.17500.16500.17500.175081,104
24 May 20220.17000.17000.15500.15500.155067,293
23 May 20220.14500.14500.14500.14500.145019,963
20 May 20220.14500.15500.14500.15500.155024,116
19 May 20220.15000.15000.14500.14500.145063,777
18 May 20220.14000.14500.14000.14500.145022,381
17 May 20220.14000.14000.14000.14000.14003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...