Australia markets closed

EQ Resources Limited (EQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0500+0.0020 (+4.17%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04800.05000.04800.05000.0500234,747
27 Mar 20240.04800.05000.04800.05000.0500234,747
26 Mar 20240.04900.04900.04600.04800.0480859,354
25 Mar 20240.04800.04800.04800.04800.048072,300
24 Mar 20240.04900.05000.04900.04900.0490387,798
21 Mar 20240.04900.05000.04800.05000.0500306,497
20 Mar 20240.05100.05100.04900.04900.049045,902
19 Mar 20240.05000.05100.04900.04900.0490551,546
18 Mar 20240.05000.05100.04900.05100.05101,958,072
17 Mar 20240.05100.05100.05100.05100.05106,000
14 Mar 20240.05100.05100.04900.05100.0510745,834
13 Mar 20240.05000.05100.04900.04900.0490319,791
12 Mar 20240.05000.05000.05000.05000.0500512,516
11 Mar 20240.05100.05100.04900.04900.0490150,000
10 Mar 20240.04900.05100.04900.05000.0500200,029
07 Mar 20240.04800.04900.04800.04900.0490240,000
06 Mar 20240.04800.04900.04500.04900.04902,245,753
05 Mar 20240.05300.05300.04700.04800.04802,201,164
04 Mar 20240.05000.05100.05000.05100.0510247,985
03 Mar 20240.05400.05400.04900.05000.05001,734,319
29 Feb 20240.05300.05400.05300.05300.0530155,941
28 Feb 20240.05700.05700.05700.05700.057031,819
27 Feb 20240.05300.05300.05300.05300.0530-
26 Feb 20240.05200.05300.05200.05300.0530331,257
25 Feb 20240.05600.05600.05300.05300.0530493,727
22 Feb 20240.05900.05900.05700.05700.0570117,148
21 Feb 20240.05700.06200.05700.06200.0620960,912
20 Feb 20240.05500.05700.05500.05700.0570466,377
19 Feb 20240.05300.05500.05300.05500.0550302,346
18 Feb 20240.05300.05300.05100.05100.0510563,104
15 Feb 20240.05500.05500.05300.05300.05304,436
14 Feb 20240.05500.05500.05500.05500.0550121,200
13 Feb 20240.05500.05500.05400.05400.054025,445
12 Feb 20240.05100.05500.05100.05500.0550348,773
11 Feb 20240.05600.05600.05000.05000.0500326,429
08 Feb 20240.05600.05600.05500.05600.0560272,385
07 Feb 20240.05600.05600.05500.05500.055080,515
06 Feb 20240.05600.05700.05500.05700.0570359,970
05 Feb 20240.05800.05800.05800.05800.0580762
04 Feb 20240.05600.05800.05450.05800.0580536,697
01 Feb 20240.05600.05750.05600.05600.0560916,554
31 Jan 20240.05900.05900.05700.05800.0580828,977
30 Jan 20240.06200.06400.05900.06000.06001,657,648
29 Jan 20240.05900.05900.05900.05900.0590-
28 Jan 20240.06700.06700.05900.05900.0590932,384
24 Jan 20240.06400.06700.06300.06700.067076,872
23 Jan 20240.06600.06600.06400.06400.064075,467
22 Jan 20240.06600.06700.06500.06700.0670466,324
21 Jan 20240.06800.06900.06700.06700.06701,055,748
18 Jan 20240.06700.06800.06600.06800.0680425,502
17 Jan 20240.06700.06800.06600.06800.0680824,943
16 Jan 20240.06300.06800.06300.06800.06801,531,164
15 Jan 20240.06000.06500.06000.06300.06301,558,631
14 Jan 20240.06000.06000.06000.06000.0600-
11 Jan 20240.06000.06000.06000.06000.06001,375,665
10 Jan 20240.05800.06000.05800.06000.0600303,883
09 Jan 20240.05900.06000.05700.05700.0570176,429
08 Jan 20240.05900.06000.05900.06000.0600754,864
07 Jan 20240.05800.05900.05700.05700.057097,344
04 Jan 20240.05900.05900.05900.05900.0590-
03 Jan 20240.05700.05900.05700.05900.0590340,808
02 Jan 20240.05800.05800.05600.05600.0560170,724
01 Jan 20240.05700.05700.05700.05700.0570-
28 Dec 20230.06000.06000.05700.05700.0570309,442
27 Dec 20230.05400.06000.05400.06000.0600670,818
26 Dec 20230.05400.05500.05300.05500.0550619,013
21 Dec 20230.05400.05500.05300.05500.0550630,384
20 Dec 20230.05850.05900.05500.05500.05502,227,223
19 Dec 20230.05500.05600.05500.05600.056029,152
18 Dec 20230.05500.05500.05300.05300.0530406,959
17 Dec 20230.05500.05600.05200.05500.05501,071,061
14 Dec 20230.05700.05700.05500.05500.0550318,087
13 Dec 20230.05900.05900.05500.05600.05601,606,861
12 Dec 20230.05900.05900.05900.05900.0590325,000
11 Dec 20230.05900.05900.05900.05900.0590436,568
10 Dec 20230.05500.05900.05500.05900.05901,018,416
07 Dec 20230.05400.05600.05400.05500.0550113,730
06 Dec 20230.05400.05500.05400.05400.05401,073,679
05 Dec 20230.05700.05700.05200.05300.05303,099,767
04 Dec 20230.05900.05900.05700.05700.0570893,348
03 Dec 20230.06000.06000.05900.06000.0600538,259
30 Nov 20230.06200.06200.05900.05900.05901,265,373
29 Nov 20230.06300.06300.06000.06000.0600797,667
28 Nov 20230.06200.06800.05800.06300.06303,627,419
27 Nov 20230.06300.06500.06000.06000.06001,596,725
26 Nov 20230.06300.06700.06300.06300.0630424,038
23 Nov 20230.06400.06500.06300.06300.0630573,998
22 Nov 20230.06500.06700.06400.06700.0670214,289
21 Nov 20230.06600.06600.06400.06400.0640688,726
20 Nov 20230.06500.06600.06500.06600.0660503,770
19 Nov 20230.06500.06500.06400.06400.064059,791
16 Nov 20230.06500.06500.06400.06400.0640442,235
15 Nov 20230.06600.06600.06450.06500.06502,290,993
14 Nov 20230.06700.06700.06600.06600.0660618,511
13 Nov 20230.07000.07000.06600.06800.0680920,355
12 Nov 20230.07000.07100.06900.07100.0710576,360
09 Nov 20230.06700.07000.06600.07000.0700919,292
08 Nov 20230.06800.06900.06600.06900.069030,418
07 Nov 20230.06700.06900.06500.06900.0690228,423
06 Nov 20230.07000.07000.06800.06900.0690369,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...