EQT Holdings Limited (EQT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:23PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 30.75 | 30.89 | 30.25 | 30.49 | 30.49 | 4,733 |
| 23 Apr 2024 | 30.26 | 30.63 | 30.02 | 30.63 | 30.63 | 2,946 |
| 22 Apr 2024 | 30.00 | 30.17 | 29.58 | 30.17 | 30.17 | 12,327 |
| 19 Apr 2024 | 30.16 | 30.16 | 29.55 | 30.08 | 30.08 | 5,448 |
| 18 Apr 2024 | 29.96 | 30.54 | 29.71 | 30.10 | 30.10 | 22,883 |
| 17 Apr 2024 | 29.82 | 30.00 | 29.02 | 29.91 | 29.91 | 24,143 |
| 16 Apr 2024 | 30.13 | 30.13 | 29.60 | 29.80 | 29.80 | 18,209 |
| 15 Apr 2024 | 30.70 | 30.70 | 30.06 | 30.20 | 30.20 | 22,548 |
| 12 Apr 2024 | 28.80 | 30.93 | 28.80 | 30.75 | 30.75 | 36,890 |
| 11 Apr 2024 | 28.50 | 28.80 | 28.16 | 28.76 | 28.76 | 10,520 |
| 10 Apr 2024 | 28.84 | 28.84 | 28.36 | 28.61 | 28.61 | 13,519 |
| 09 Apr 2024 | 29.00 | 29.10 | 28.74 | 28.84 | 28.84 | 22,941 |
| 08 Apr 2024 | 28.78 | 29.09 | 28.78 | 28.90 | 28.90 | 15,681 |
| 05 Apr 2024 | 28.77 | 28.78 | 28.21 | 28.78 | 28.78 | 7,584 |
| 04 Apr 2024 | 28.67 | 28.71 | 27.70 | 28.70 | 28.70 | 13,731 |
| 03 Apr 2024 | 28.78 | 28.78 | 28.32 | 28.59 | 28.59 | 16,178 |
| 02 Apr 2024 | 29.40 | 29.40 | 28.53 | 28.75 | 28.75 | 7,438 |
| 28 Mar 2024 | 29.44 | 29.44 | 29.22 | 29.40 | 29.40 | 5,567 |
| 27 Mar 2024 | 29.15 | 29.34 | 29.10 | 29.31 | 29.31 | 7,087 |
| 26 Mar 2024 | 29.24 | 29.44 | 29.18 | 29.25 | 29.25 | 10,541 |
| 25 Mar 2024 | 29.44 | 29.69 | 29.24 | 29.24 | 29.24 | 11,951 |
| 22 Mar 2024 | 29.44 | 29.44 | 29.30 | 29.44 | 29.44 | 8,644 |
| 21 Mar 2024 | 29.44 | 29.44 | 29.08 | 29.44 | 29.44 | 14,203 |
| 20 Mar 2024 | 29.70 | 29.70 | 29.00 | 29.07 | 29.07 | 18,820 |
| 19 Mar 2024 | 29.99 | 30.00 | 29.38 | 29.67 | 29.67 | 4,958 |
| 18 Mar 2024 | 29.50 | 29.89 | 29.29 | 29.59 | 29.59 | 16,119 |
| 15 Mar 2024 | 29.72 | 29.72 | 29.18 | 29.64 | 29.64 | 22,720 |
| 14 Mar 2024 | 29.19 | 29.68 | 29.12 | 29.68 | 29.68 | 22,158 |
| 13 Mar 2024 | 28.74 | 29.19 | 28.71 | 29.19 | 29.19 | 12,920 |
| 12 Mar 2024 | 28.61 | 28.89 | 28.47 | 28.89 | 28.89 | 11,731 |
| 11 Mar 2024 | 29.00 | 29.05 | 28.60 | 28.79 | 28.79 | 15,792 |
| 08 Mar 2024 | 29.35 | 29.45 | 28.95 | 28.95 | 28.95 | 12,457 |
| 07 Mar 2024 | 29.05 | 29.45 | 29.05 | 29.30 | 29.30 | 9,047 |
| 06 Mar 2024 | 29.10 | 29.11 | 28.89 | 29.05 | 29.05 | 20,843 |
| 06 Mar 2024 | 0.51 Dividend | |||||
| 05 Mar 2024 | 29.16 | 29.54 | 29.10 | 29.42 | 28.91 | 7,763 |
| 04 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.30 | 28.79 | 7,882 |
| 01 Mar 2024 | 29.41 | 29.48 | 28.85 | 29.48 | 28.97 | 16,865 |
| 29 Feb 2024 | 29.26 | 29.40 | 28.94 | 29.40 | 28.89 | 9,237 |
| 28 Feb 2024 | 29.09 | 29.26 | 28.69 | 29.26 | 28.75 | 13,520 |
| 27 Feb 2024 | 28.99 | 29.41 | 28.45 | 28.91 | 28.41 | 18,563 |
| 26 Feb 2024 | 28.60 | 28.82 | 28.40 | 28.69 | 28.19 | 48,092 |
| 23 Feb 2024 | 27.80 | 29.41 | 27.80 | 28.66 | 28.16 | 35,075 |
| 22 Feb 2024 | 27.90 | 27.90 | 27.40 | 27.40 | 26.93 | 21,028 |
| 21 Feb 2024 | 28.03 | 28.03 | 27.70 | 28.03 | 27.54 | 2,717 |
| 20 Feb 2024 | 27.85 | 28.06 | 27.52 | 27.70 | 27.22 | 636,300 |
| 19 Feb 2024 | 27.50 | 29.37 | 26.91 | 27.42 | 26.94 | 14,632 |
| 16 Feb 2024 | 27.75 | 27.94 | 27.51 | 27.51 | 27.03 | 7,424 |
| 15 Feb 2024 | 27.83 | 27.92 | 27.76 | 27.85 | 27.37 | 4,025 |
| 14 Feb 2024 | 28.20 | 28.20 | 27.74 | 27.89 | 27.41 | 6,657 |
| 13 Feb 2024 | 28.50 | 28.63 | 28.10 | 28.42 | 27.93 | 11,731 |
| 12 Feb 2024 | 28.70 | 28.98 | 28.45 | 28.65 | 28.15 | 6,978 |
| 09 Feb 2024 | 28.41 | 28.92 | 28.35 | 28.72 | 28.22 | 19,922 |
| 08 Feb 2024 | 28.50 | 28.75 | 28.42 | 28.67 | 28.17 | 24,118 |
| 07 Feb 2024 | 27.90 | 28.43 | 27.90 | 28.43 | 27.94 | 11,856 |
| 06 Feb 2024 | 27.90 | 28.10 | 27.71 | 28.10 | 27.61 | 15,700 |
| 05 Feb 2024 | 28.10 | 28.10 | 27.61 | 28.01 | 27.52 | 38,923 |
| 02 Feb 2024 | 28.14 | 28.31 | 27.88 | 28.10 | 27.61 | 8,841 |
| 01 Feb 2024 | 27.52 | 28.14 | 27.45 | 28.14 | 27.65 | 32,320 |
| 31 Jan 2024 | 26.90 | 27.64 | 26.89 | 27.55 | 27.07 | 25,020 |
| 30 Jan 2024 | 26.64 | 27.20 | 26.48 | 26.96 | 26.49 | 18,956 |
| 29 Jan 2024 | 26.05 | 26.60 | 26.05 | 26.60 | 26.14 | 9,813 |
| 25 Jan 2024 | 26.02 | 26.49 | 26.02 | 26.10 | 25.65 | 13,383 |
| 24 Jan 2024 | 26.01 | 26.33 | 26.01 | 26.15 | 25.70 | 253,039 |
| 23 Jan 2024 | 26.04 | 26.14 | 25.96 | 26.01 | 25.56 | 63,301 |
| 22 Jan 2024 | 25.80 | 26.16 | 25.69 | 26.00 | 25.55 | 8,027 |
| 19 Jan 2024 | 25.70 | 25.91 | 25.52 | 25.68 | 25.23 | 65,144 |
| 18 Jan 2024 | 26.44 | 26.44 | 25.55 | 25.55 | 25.11 | 8,815 |
| 17 Jan 2024 | 25.91 | 26.44 | 25.91 | 25.95 | 25.50 | 1,937 |
| 16 Jan 2024 | 26.23 | 26.40 | 25.93 | 25.93 | 25.48 | 100,231 |
| 15 Jan 2024 | 25.51 | 26.20 | 25.27 | 25.49 | 25.05 | 1,241 |
| 12 Jan 2024 | 25.36 | 26.42 | 25.28 | 25.50 | 25.06 | 62,521 |
| 11 Jan 2024 | 24.96 | 25.47 | 24.96 | 25.47 | 25.03 | 103,100 |
| 10 Jan 2024 | 24.95 | 25.39 | 24.95 | 25.21 | 24.77 | 28,094 |
| 09 Jan 2024 | 25.00 | 25.22 | 24.85 | 24.97 | 24.54 | 192,376 |
| 08 Jan 2024 | 25.50 | 25.60 | 24.83 | 25.50 | 25.06 | 16,671 |
| 05 Jan 2024 | 25.10 | 25.51 | 25.10 | 25.50 | 25.06 | 3,131 |
| 04 Jan 2024 | 24.71 | 25.50 | 24.71 | 25.50 | 25.06 | 2,689 |
| 03 Jan 2024 | 25.21 | 25.34 | 24.75 | 24.78 | 24.35 | 8,559 |
| 02 Jan 2024 | 25.50 | 25.54 | 25.33 | 25.50 | 25.06 | 9,879 |
| 29 Dec 2023 | 25.36 | 25.60 | 25.27 | 25.50 | 25.06 | 14,350 |
| 28 Dec 2023 | 25.47 | 25.64 | 25.24 | 25.53 | 25.09 | 13,438 |
| 27 Dec 2023 | 25.20 | 25.35 | 25.20 | 25.35 | 24.91 | 645 |
| 22 Dec 2023 | 24.91 | 25.34 | 24.91 | 25.25 | 24.81 | 14,526 |
| 21 Dec 2023 | 25.73 | 25.73 | 25.22 | 25.36 | 24.92 | 7,411 |
| 20 Dec 2023 | 25.65 | 25.90 | 25.65 | 25.80 | 25.35 | 9,811 |
| 19 Dec 2023 | 25.77 | 26.02 | 25.68 | 25.80 | 25.35 | 4,932 |
| 18 Dec 2023 | 26.20 | 26.28 | 25.65 | 25.68 | 25.23 | 9,578 |
| 15 Dec 2023 | 26.60 | 26.89 | 26.16 | 26.24 | 25.79 | 19,562 |
| 14 Dec 2023 | 26.20 | 26.58 | 26.02 | 26.58 | 26.12 | 28,798 |
| 13 Dec 2023 | 26.00 | 26.67 | 25.88 | 26.20 | 25.75 | 8,432 |
| 12 Dec 2023 | 25.92 | 26.25 | 25.65 | 25.99 | 25.54 | 23,915 |
| 11 Dec 2023 | 26.05 | 26.37 | 25.94 | 26.00 | 25.55 | 4,685 |
| 08 Dec 2023 | 25.72 | 26.24 | 25.72 | 25.93 | 25.48 | 6,861 |
| 07 Dec 2023 | 25.59 | 26.37 | 25.59 | 26.03 | 25.58 | 28,400 |
| 06 Dec 2023 | 25.63 | 25.97 | 25.55 | 25.97 | 25.52 | 9,957 |
| 05 Dec 2023 | 25.57 | 25.66 | 25.52 | 25.52 | 25.08 | 39,979 |
| 04 Dec 2023 | 25.50 | 25.51 | 25.18 | 25.50 | 25.06 | 3,410 |
| 01 Dec 2023 | 25.00 | 25.51 | 25.00 | 25.25 | 24.81 | 3,609 |
| 30 Nov 2023 | 25.82 | 25.82 | 25.09 | 25.80 | 25.35 | 7,717 |
| *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.