Australia markets open in 7 hours 28 minutes

Equity Story Group Ltd (EQS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:29PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.03000.03000.03000.03000.0300-
20 Feb 20240.03000.03000.03000.03000.0300-
19 Feb 20240.02800.03000.02800.03000.030035,000
16 Feb 20240.02600.02600.02600.02600.0260-
15 Feb 20240.02600.02600.02600.02600.0260-
14 Feb 20240.02600.02600.02600.02600.0260-
13 Feb 20240.02800.02800.02600.02600.0260227,766
12 Feb 20240.02900.02900.02900.02900.0290-
09 Feb 20240.02900.02900.02900.02900.0290-
08 Feb 20240.03000.03000.02900.02900.0290150,000
07 Feb 20240.03000.03000.03000.03000.0300-
06 Feb 20240.03000.03000.03000.03000.0300-
05 Feb 20240.03000.03000.03000.03000.03001
02 Feb 20240.03200.03200.03000.03000.0300286,260
01 Feb 20240.03100.03100.03100.03100.0310-
31 Jan 20240.03500.03500.03100.03100.0310213,514
30 Jan 20240.03300.03400.03200.03400.0340142,951
29 Jan 20240.03600.03600.03600.03600.0360-
25 Jan 20240.03600.03600.03600.03600.0360-
24 Jan 20240.03600.03600.03600.03600.036013
23 Jan 20240.03500.03600.03500.03600.036010,000
22 Jan 20240.03300.03500.03300.03500.035027,144
19 Jan 20240.03100.03100.03100.03100.031013,000
18 Jan 20240.03600.03600.03600.03600.0360-
17 Jan 20240.03600.03600.03600.03600.036013
16 Jan 20240.03800.03800.03800.03800.0380-
15 Jan 20240.03800.03800.03800.03800.0380-
12 Jan 20240.03800.03800.03800.03800.0380-
11 Jan 20240.03800.03800.03800.03800.0380-
10 Jan 20240.03800.03800.03800.03800.038050,000
09 Jan 20240.03400.03400.03400.03400.0340-
08 Jan 20240.03700.03800.03400.03400.034098,556
05 Jan 20240.03200.03200.03200.03200.032010,000
04 Jan 20240.03100.03100.03100.03100.0310-
03 Jan 20240.03100.03100.03100.03100.0310-
02 Jan 20240.03000.03100.03000.03100.0310105,000
29 Dec 20230.03700.03700.03700.03700.037080,920
28 Dec 20230.03700.03700.03500.03500.0350197,500
27 Dec 20230.03700.03700.03700.03700.0370-
22 Dec 20230.03700.03700.03700.03700.037065,000
21 Dec 20230.03900.04000.03700.03700.037075,000
20 Dec 20230.03900.04000.03900.04000.0400125,000
19 Dec 20230.04200.04200.04000.04000.040024,500
18 Dec 20230.03500.03500.03500.03500.0350-
15 Dec 20230.03500.03500.03500.03500.0350100,000
14 Dec 20230.03200.03500.03200.03500.035040,000
13 Dec 20230.03500.03500.03500.03500.0350-
12 Dec 20230.03500.03500.03500.03500.035015,000
11 Dec 20230.03900.03900.03900.03900.039010,000
08 Dec 20230.03900.03900.03900.03900.0390-
07 Dec 20230.03900.03900.03900.03900.039025,000
06 Dec 20230.04000.04000.04000.04000.0400-
05 Dec 20230.04000.04000.04000.04000.0400-
04 Dec 20230.04000.04000.04000.04000.0400-
01 Dec 20230.04000.04000.04000.04000.0400-
30 Nov 20230.04000.04000.04000.04000.0400-
29 Nov 20230.04000.04000.04000.04000.0400-
28 Nov 20230.04000.04000.04000.04000.0400-
27 Nov 20230.04000.04000.04000.04000.0400110,000
24 Nov 20230.04000.04000.04000.04000.0400-
23 Nov 20230.04000.04000.04000.04000.0400-
22 Nov 20230.04000.04000.04000.04000.040025,000
21 Nov 20230.04000.04000.04000.04000.0400-
20 Nov 20230.04000.04000.04000.04000.040025,000
17 Nov 20230.04000.04000.03900.03900.0390265,000
16 Nov 20230.04000.04000.04000.04000.040025,000
15 Nov 20230.03900.03900.03900.03900.039046,786
14 Nov 20230.04400.04400.04400.04400.04405,000
13 Nov 20230.04400.04400.04400.04400.0440524
10 Nov 20230.04500.04500.04500.04500.0450-
09 Nov 20230.04500.04500.04500.04500.0450-
08 Nov 20230.04500.04500.04500.04500.0450-
07 Nov 20230.04500.04500.04500.04500.0450-
06 Nov 20230.04500.04500.04500.04500.045022,000
03 Nov 20230.03800.04000.03800.04000.0400224,476
02 Nov 20230.04000.04000.04000.04000.0400100,000
01 Nov 20230.03900.04000.03900.04000.0400212,337
31 Oct 20230.03900.03900.03900.03900.0390-
30 Oct 20230.03900.03900.03900.03900.0390-
27 Oct 20230.03900.03900.03900.03900.039050,000
26 Oct 20230.04000.04000.04000.04000.0400-
25 Oct 20230.03800.04000.03800.04000.040025,012
24 Oct 20230.04000.04000.04000.04000.04004,500
23 Oct 20230.04600.04600.04600.04600.0460-
20 Oct 20230.04600.04600.04600.04600.0460-
19 Oct 20230.04600.04600.04600.04600.0460-
18 Oct 20230.04600.04600.04600.04600.0460-
17 Oct 20230.04600.04600.04600.04600.046010,000
16 Oct 20230.04600.04600.04600.04600.0460-
13 Oct 20230.04600.04600.04600.04600.046010,000
12 Oct 20230.04600.04600.04600.04600.0460-
11 Oct 20230.04600.04600.04600.04600.046019,959
10 Oct 20230.04200.04400.04000.04400.0440203,076
09 Oct 20230.04300.04300.04300.04300.0430-
06 Oct 20230.04300.04300.04300.04300.0430-
05 Oct 20230.04300.04300.04300.04300.0430-
04 Oct 20230.04300.04300.04300.04300.0430-
03 Oct 20230.04300.04300.04300.04300.043045,000
02 Oct 20230.04600.04600.04600.04600.0460-
29 Sept 20230.04600.04600.04600.04600.0460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...