Australia Markets open in 5 hrs 40 mins

Equity Story Group Ltd (EQS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05300.0000 (0.00%)
At close: 02:37PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 20230.05300.05300.05300.05300.0530-
21 Mar 20230.05300.05300.05300.05300.0530-
20 Mar 20230.05300.05300.05300.05300.0530-
17 Mar 20230.05300.05300.05300.05300.0530-
16 Mar 20230.04800.05300.04800.05300.0530150,510
15 Mar 20230.04900.05000.04900.04900.049072,588
14 Mar 20230.05000.05000.04850.04900.0490140,521
13 Mar 20230.04200.04200.04200.04200.0420-
10 Mar 20230.04200.04200.04200.04200.0420-
09 Mar 20230.04200.04200.04200.04200.0420-
08 Mar 20230.04200.04200.04200.04200.0420-
07 Mar 20230.04200.04200.04200.04200.0420-
06 Mar 20230.04200.04200.04200.04200.0420-
03 Mar 20230.04200.04200.04200.04200.0420100,000
02 Mar 20230.03300.03300.03300.03300.0330-
01 Mar 20230.03300.03300.03300.03300.0330-
28 Feb 20230.03300.03300.03300.03300.0330-
27 Feb 20230.03300.03300.03300.03300.0330-
24 Feb 20230.03300.03300.03300.03300.0330-
23 Feb 20230.03300.03300.03300.03300.0330-
22 Feb 20230.03300.03300.03300.03300.0330-
21 Feb 20230.03300.03300.03300.03300.0330-
20 Feb 20230.03400.03400.03300.03300.033097,573
17 Feb 20230.03400.03400.03400.03400.034025,000
16 Feb 20230.03200.03200.03200.03200.0320-
15 Feb 20230.03200.03200.03200.03200.0320-
14 Feb 20230.03200.03200.03200.03200.0320-
13 Feb 20230.03200.03200.03200.03200.0320-
10 Feb 20230.03200.03200.03200.03200.0320-
09 Feb 20230.03200.03200.03200.03200.0320-
08 Feb 20230.03500.03500.03200.03200.032040,000
07 Feb 20230.03400.03400.03400.03400.0340628,797
06 Feb 20230.03400.03400.03400.03400.0340145,000
03 Feb 20230.03600.03600.03600.03600.0360-
02 Feb 20230.03600.03600.03600.03600.0360-
01 Feb 20230.03600.03600.03600.03600.0360-
31 Jan 20230.03500.03600.03500.03600.036075,000
30 Jan 20230.03400.03400.03400.03400.0340-
27 Jan 20230.03400.03400.03400.03400.0340-
25 Jan 20230.03400.03400.03400.03400.0340-
24 Jan 20230.03400.03400.03400.03400.0340-
23 Jan 20230.03400.03400.03400.03400.034048,165
20 Jan 20230.03400.03400.03400.03400.0340-
19 Jan 20230.03400.03400.03400.03400.0340-
18 Jan 20230.03400.03400.03400.03400.0340-
17 Jan 20230.03400.03400.03400.03400.034030,000
16 Jan 20230.03100.03100.03100.03100.0310-
13 Jan 20230.03100.03100.03100.03100.0310-
12 Jan 20230.04100.04100.03100.03100.0310292,963
11 Jan 20230.04000.04000.04000.04000.0400-
10 Jan 20230.04000.04000.04000.04000.0400-
09 Jan 20230.04000.04000.04000.04000.0400-
06 Jan 20230.04000.04000.04000.04000.0400-
05 Jan 20230.04000.04000.04000.04000.0400-
04 Jan 20230.04000.04000.04000.04000.0400-
03 Jan 20230.04000.04000.04000.04000.0400-
30 Dec 20220.04000.04000.04000.04000.0400-
29 Dec 20220.04000.04000.04000.04000.0400-
28 Dec 20220.04000.04000.04000.04000.0400-
23 Dec 20220.04000.04000.04000.04000.0400-
22 Dec 20220.04000.04000.04000.04000.0400-
21 Dec 20220.04000.04000.04000.04000.0400-
20 Dec 20220.04000.04000.04000.04000.0400-
19 Dec 20220.04100.04100.04000.04000.040071,677
16 Dec 20220.04000.04000.04000.04000.0400-
15 Dec 20220.04000.04000.04000.04000.0400-
14 Dec 20220.04100.04100.04000.04000.040065,000
13 Dec 20220.04600.04600.04500.04500.045098,166
12 Dec 20220.04800.04800.04700.04700.047029,049
09 Dec 20220.04800.04800.04700.04700.047040,000
08 Dec 20220.04600.04600.04600.04600.0460-
07 Dec 20220.04600.04600.04600.04600.0460-
06 Dec 20220.05100.05100.04600.04600.046093,335
05 Dec 20220.05500.05500.05500.05500.0550-
02 Dec 20220.05500.05500.05500.05500.055036,510
01 Dec 20220.05000.05500.05000.05500.055097,788
30 Nov 20220.05000.05000.05000.05000.0500-
29 Nov 20220.05000.05000.05000.05000.0500-
28 Nov 20220.05000.05000.05000.05000.050010,002
25 Nov 20220.04900.05000.04900.05000.050098,000
24 Nov 20220.04200.04200.04200.04200.0420-
23 Nov 20220.04200.04200.04200.04200.04205,207
22 Nov 20220.04200.04200.04200.04200.042050,000
21 Nov 20220.04200.04200.04200.04200.0420-
18 Nov 20220.04200.04200.04200.04200.0420-
17 Nov 20220.04500.04500.04200.04200.042012,943
16 Nov 20220.04700.04700.04500.04500.045022,083
15 Nov 20220.04700.04700.04700.04700.047016,667
14 Nov 20220.05000.05000.05000.05000.0500-
11 Nov 20220.05000.05000.05000.05000.0500-
10 Nov 20220.05000.05000.05000.05000.050039,457
09 Nov 20220.05000.05000.05000.05000.050010,543
08 Nov 20220.05500.05500.05500.05500.0550-
07 Nov 20220.05500.05500.05500.05500.055010
04 Nov 20220.05500.05500.05500.05500.055018,868
03 Nov 20220.05500.05500.05500.05500.0550543
02 Nov 20220.05500.05500.05500.05500.0550-
01 Nov 20220.05500.05500.05500.05500.0550-
31 Oct 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...