Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Equity Story Group Ltd (EQS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:57PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
27 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
24 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
21 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
17 Nov 2023	0.0400	0.0400	0.0390	0.0390	0.0390	265,000
16 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
15 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	46,786
14 Nov 2023	0.0440	0.0440	0.0440	0.0440	0.0440	5,000
13 Nov 2023	0.0440	0.0440	0.0440	0.0440	0.0440	524
10 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
09 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
07 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
03 Nov 2023	0.0380	0.0400	0.0380	0.0400	0.0400	224,476
02 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
01 Nov 2023	0.0390	0.0400	0.0390	0.0400	0.0400	212,337
31 Oct 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
30 Oct 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
27 Oct 2023	0.0390	0.0390	0.0390	0.0390	0.0390	50,000
26 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Oct 2023	0.0380	0.0400	0.0380	0.0400	0.0400	25,012
24 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
23 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
20 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
19 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
18 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
17 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
16 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
13 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
12 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
11 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	19,959
10 Oct 2023	0.0420	0.0440	0.0400	0.0440	0.0440	203,076
09 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
06 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
05 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
04 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
03 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	45,000
02 Oct 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
29 Sept 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
28 Sept 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
27 Sept 2023	0.0460	0.0460	0.0460	0.0460	0.0460	20
26 Sept 2023	0.0460	0.0460	0.0460	0.0460	0.0460	400,000
25 Sept 2023	0.0480	0.0480	0.0480	0.0480	0.0480	19,000
22 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
20 Sept 2023	0.0470	0.0470	0.0460	0.0460	0.0460	6,020
19 Sept 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
18 Sept 2023	0.0460	0.0460	0.0450	0.0460	0.0460	251,825
15 Sept 2023	0.0460	0.0460	0.0450	0.0450	0.0450	50,170
14 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
13 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
11 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
07 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
01 Sept 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
31 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 Aug 2023	0.0480	0.0480	0.0410	0.0450	0.0450	107,999
29 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
28 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
25 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
24 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
23 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
22 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
18 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,145
17 Aug 2023	0.0480	0.0480	0.0450	0.0450	0.0450	384,862
16 Aug 2023	0.0520	0.0520	0.0480	0.0480	0.0480	90,009
15 Aug 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
14 Aug 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
11 Aug 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
10 Aug 2023	0.0490	0.0520	0.0490	0.0520	0.0520	82,007
09 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10
08 Aug 2023	0.0490	0.0500	0.0490	0.0500	0.0500	17,506
07 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
04 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
03 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
02 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10
01 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
31 July 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4
28 July 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
27 July 2023	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
26 July 2023	0.0520	0.0520	0.0520	0.0520	0.0520	9
25 July 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
24 July 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
21 July 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
20 July 2023	0.0490	0.0520	0.0490	0.0520	0.0520	187,812
19 July 2023	0.0490	0.0490	0.0490	0.0490	0.0490	114,665
18 July 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
17 July 2023	0.0520	0.0520	0.0500	0.0510	0.0510	225,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6671+0.0061(+0.93%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,312.85+939.05(+1.61%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Equity Story Group Ltd (EQS.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6671
+0.0061(+0.93%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,312.85
+939.05(+1.61%)