Equity Story Group Ltd (EQS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:04PM AEST
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Oct 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 01 Oct 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 30 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 27 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 26 Sept 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 365,000 |
| 25 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 24 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 446,426 |
| 23 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 20 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 120,000 |
| 18 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 17 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 16 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 13 Sept 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 114,557 |
| 12 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 69,017 |
| 11 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 110,443 |
| 10 Sept 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 50,000 |
| 09 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 05 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 30 Aug 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Aug 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 115,235 |
| 28 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,903 |
| 27 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 Aug 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 385,017 |
| 23 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
| 22 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Aug 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 57,500 |
| 19 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 16 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 13 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 12 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 31 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 110,000 |
| 30 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 26 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 25 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,800 |
| 24 July 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 100,000 |
| 23 July 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | 194,700 |
| 22 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 16 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 15 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 12 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 51,500 |
| 11 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
| 05 July 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 376,585 |
| 04 July 2024 | 0.0240 | 0.0240 | 0.0130 | 0.0150 | 0.0150 | 143,000 |
| 03 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 01 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 156,421 |
| 28 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 27 June 2024 | 0.0230 | 0.0230 | 0.0130 | 0.0190 | 0.0190 | 701,348 |
| 26 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 41,500 |
| 24 June 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 234,250 |
| 21 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 90,450 |
| 20 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 19 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
| 18 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 June 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 70,000 |
| 14 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5 |
| 13 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 150,000 |
| 12 June 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 63,000 |
| 11 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 07 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| 05 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,500 |
| 31 May 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 45,053 |
| 30 May 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 496,447 |
| 29 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 343,559 |
| 22 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 64,194 |
| 21 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 20 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 17 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 16 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.