Australia markets closed

Equity Story Group Ltd (EQS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02100.0000 (0.00%)
At close: 10:32AM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.02100.02100.02100.02100.0210-
19 July 20240.02100.02100.02100.02100.0210-
18 July 20240.02100.02100.02100.02100.0210-
17 July 20240.02100.02100.02100.02100.021025,000
16 July 20240.02000.02000.02000.02000.020010,000
15 July 20240.02000.02000.02000.02000.020020,000
12 July 20240.02300.02300.02300.02300.023051,500
11 July 20240.02300.02300.02300.02300.0230-
10 July 20240.02300.02300.02300.02300.0230-
09 July 20240.02300.02300.02300.02300.0230-
08 July 20240.02300.02300.02300.02300.0230200,000
05 July 20240.02100.02200.01900.02200.0220376,585
04 July 20240.02400.02400.01300.01500.0150143,000
03 July 20240.02300.02300.02300.02300.0230-
02 July 20240.02300.02300.02300.02300.0230-
01 July 20240.02300.02300.02300.02300.0230156,421
28 June 20240.01900.01900.01900.01900.0190-
27 June 20240.02300.02300.01300.01900.0190701,348
26 June 20240.02600.02600.02600.02600.0260-
25 June 20240.02600.02600.02600.02600.026041,500
24 June 20240.02500.02600.02500.02600.0260234,250
21 June 20240.02300.02300.02200.02200.022090,450
20 June 20240.02200.02200.02200.02200.0220100,000
19 June 20240.02500.02500.02500.02500.025023,000
18 June 20240.02700.02700.02700.02700.0270-
17 June 20240.02600.02700.02600.02700.027070,000
14 June 20240.01000.01000.01000.01000.01005
13 June 20240.02700.02700.02700.02700.0270150,000
12 June 20240.02700.02900.02700.02900.029063,000
11 June 20240.02700.02700.02700.02700.027050,000
07 June 20240.03000.03000.03000.03000.0300-
06 June 20240.03000.03000.03000.03000.030024,000
05 June 20240.03000.03000.03000.03000.0300-
04 June 20240.03000.03000.03000.03000.0300-
03 June 20240.03000.03000.03000.03000.030029,500
31 May 20240.03100.03100.03000.03000.030045,053
30 May 20240.02700.03000.02700.03000.0300496,447
29 May 20240.02500.02500.02500.02500.0250-
28 May 20240.02500.02500.02500.02500.0250-
27 May 20240.02500.02500.02500.02500.0250-
24 May 20240.02500.02500.02500.02500.0250-
23 May 20240.02500.02500.02500.02500.0250343,559
22 May 20240.02900.02900.02800.02800.028064,194
21 May 20240.03200.03200.03200.03200.0320-
20 May 20240.03200.03200.03200.03200.0320-
17 May 20240.03200.03200.03200.03200.0320-
16 May 20240.03200.03200.03200.03200.0320-
15 May 20240.03100.03200.03100.03200.032020,000
14 May 20240.03100.03100.03100.03100.0310806
13 May 20240.03200.03200.03200.03200.0320-
10 May 20240.03200.03200.03200.03200.0320-
09 May 20240.03200.03200.03200.03200.0320100,000
08 May 20240.03200.03200.03200.03200.0320-
07 May 20240.03200.03200.03200.03200.0320-
06 May 20240.03200.03200.03200.03200.0320-
03 May 20240.03200.03200.03200.03200.032050,000
02 May 20240.03300.03300.03200.03200.0320127,815
01 May 20240.03100.03100.03100.03100.031025,000
30 Apr 20240.03000.03000.03000.03000.030032,815
29 Apr 20240.02800.03200.02800.03000.0300139,685
26 Apr 20240.03000.03000.03000.03000.03001,465
24 Apr 20240.02800.03000.02800.03000.030067,500
23 Apr 20240.02800.02800.02800.02800.0280-
22 Apr 20240.02800.02800.02800.02800.0280-
19 Apr 20240.02800.02800.02800.02800.0280-
18 Apr 20240.02800.02800.02800.02800.0280-
17 Apr 20240.02800.02800.02800.02800.0280195,497
16 Apr 20240.03000.03000.03000.03000.0300-
15 Apr 20240.02600.03000.02600.03000.030035,000
12 Apr 20240.02700.02700.02700.02700.0270-
11 Apr 20240.02700.02700.02700.02700.0270-
10 Apr 20240.02700.02700.02700.02700.0270-
09 Apr 20240.02700.02700.02700.02700.02708,160
08 Apr 20240.02700.02700.02700.02700.0270-
05 Apr 20240.02600.02700.02600.02700.0270210,000
04 Apr 20240.02600.02600.02500.02600.0260255,920
03 Apr 20240.02800.02800.02800.02800.028053,215
02 Apr 20240.02700.02700.02700.02700.0270100,000
28 Mar 20240.02700.02700.02700.02700.0270-
27 Mar 20240.02700.02700.02700.02700.0270-
26 Mar 20240.02700.02700.02700.02700.027049,093
25 Mar 20240.03000.03000.03000.03000.0300-
22 Mar 20240.03000.03000.03000.03000.0300-
21 Mar 20240.03000.03000.03000.03000.0300-
20 Mar 20240.02700.03000.02700.03000.030040,465
19 Mar 20240.02700.03000.02700.03000.0300344,535
18 Mar 20240.02900.02900.02900.02900.0290-
15 Mar 20240.02900.02900.02900.02900.0290-
14 Mar 20240.02900.02900.02900.02900.0290-
13 Mar 20240.02900.02900.02900.02900.029053,965
12 Mar 20240.02400.02500.02400.02500.025045,000
11 Mar 20240.02500.02500.02500.02500.025050,000
08 Mar 20240.02800.02800.02800.02800.028055,000
07 Mar 20240.02800.02900.02800.02900.029060,000
06 Mar 20240.02900.02900.02900.02900.029035,000
05 Mar 20240.02900.02900.02900.02900.0290102,094
04 Mar 20240.02800.02800.02800.02800.0280-
01 Mar 20240.02800.02800.02800.02800.028050,000
29 Feb 20240.03200.03200.03200.03200.0320-
28 Feb 20240.03300.03300.03200.03200.0320243,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...