Australia markets closed

Equatorial Resources Limited (EQX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900-0.0100 (-5.00%)
At close: 03:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.19000.19000.19000.19000.190027,378
30 June 20220.21000.21000.19000.20000.2000107,992
29 June 20220.19000.21000.19000.21000.2100183,181
28 June 20220.18000.19000.17500.19000.1900355,669
27 June 20220.19000.19000.19000.19000.1900150,000
24 June 20220.19000.19000.19000.19000.190022,493
23 June 20220.19500.19500.19000.19000.1900157,641
22 June 20220.19500.19500.19000.19000.190052,502
21 June 20220.19000.19000.19000.19000.190017,088
20 June 20220.19000.19000.17250.18000.1800200,599
17 June 20220.19000.19000.19000.19000.190012,345
16 June 20220.18000.18000.18000.18000.1800-
15 June 20220.19000.19000.18000.18000.180094,854
14 June 20220.19000.19000.19000.19000.190031,058
10 June 20220.19000.19000.19000.19000.1900-
09 June 20220.19000.19000.19000.19000.1900-
08 June 20220.19000.19000.19000.19000.190072,173
07 June 20220.20000.20000.20000.20000.2000-
06 June 20220.20000.20000.20000.20000.2000100,000
03 June 20220.20000.20000.20000.20000.20002,798
02 June 20220.20000.20000.20000.20000.200090,000
01 June 20220.22000.22000.22000.22000.2200-
31 May 20220.21000.22000.21000.22000.220027,500
30 May 20220.20000.20000.20000.20000.200060,000
27 May 20220.20000.20000.19500.19500.1950357,948
26 May 20220.20000.20000.20000.20000.2000100,000
25 May 20220.21000.21000.21000.21000.2100-
24 May 20220.21000.21000.21000.21000.21002,610
23 May 20220.20000.20000.20000.20000.200030,000
20 May 20220.19500.19500.19500.19500.1950-
19 May 20220.20000.20000.19500.19500.1950105,000
18 May 20220.19500.19500.19500.19500.1950-
17 May 20220.19500.19500.19500.19500.19503,334
16 May 20220.20000.20000.20000.20000.2000-
13 May 20220.19500.20000.19500.20000.200042,470
12 May 20220.19500.19500.19500.19500.1950-
11 May 20220.19500.19500.19500.19500.1950-
10 May 20220.19500.19500.19500.19500.1950-
09 May 20220.19500.19500.19500.19500.1950-
06 May 20220.20000.20000.19500.19500.195014,910,000
05 May 20220.20000.20000.20000.20000.2000-
04 May 20220.20000.20000.19500.20000.2000221,178
03 May 20220.20500.20500.20500.20500.2050-
02 May 20220.20500.20500.20500.20500.2050444
29 Apr 20220.21000.21000.20750.21000.2100102,251
28 Apr 20220.23000.23000.23000.23000.2300-
27 Apr 20220.23000.23000.23000.23000.2300-
26 Apr 20220.23000.23000.23000.23000.2300-
22 Apr 20220.23000.23000.23000.23000.2300-
21 Apr 20220.23000.23000.23000.23000.2300-
20 Apr 20220.23000.23000.23000.23000.2300156,600
19 Apr 20220.22500.22500.22500.22500.2250-
14 Apr 20220.22500.22500.22500.22500.2250-
13 Apr 20220.23000.23000.22500.22500.2250210,783
12 Apr 20220.23000.23000.23000.23000.230022,600
11 Apr 20220.21000.21000.21000.21000.2100-
08 Apr 20220.21000.21000.21000.21000.2100-
07 Apr 20220.21000.21000.21000.21000.2100-
06 Apr 20220.21000.21000.21000.21000.210077,400
05 Apr 20220.20500.20500.20500.20500.205013,000
04 Apr 20220.20500.20500.20500.20500.2050-
01 Apr 20220.20500.20500.20500.20500.20502,000
31 Mar 20220.21500.21500.21500.21500.215044,160
30 Mar 20220.20500.20500.20500.20500.2050-
29 Mar 20220.20500.20500.20500.20500.2050-
28 Mar 20220.21000.21000.20500.20500.205074,457
25 Mar 20220.21500.21500.21500.21500.215030,840
24 Mar 20220.23000.23000.23000.23000.2300-
23 Mar 20220.23000.23000.23000.23000.2300-
22 Mar 20220.22500.23000.21500.23000.230030,202
21 Mar 20220.23000.23000.23000.23000.2300-
18 Mar 20220.23000.23000.23000.23000.2300-
17 Mar 20220.23000.23000.23000.23000.2300-
16 Mar 20220.23000.23000.23000.23000.2300-
15 Mar 20220.23000.23000.23000.23000.2300-
14 Mar 20220.23000.23000.23000.23000.2300-
11 Mar 20220.23000.23000.23000.23000.23002,279
10 Mar 20220.21500.21500.21500.21500.2150-
09 Mar 20220.21500.21500.21500.21500.2150-
08 Mar 20220.21500.21500.21500.21500.2150-
07 Mar 20220.21500.21500.21500.21500.2150-
04 Mar 20220.21500.21500.21500.21500.2150-
03 Mar 20220.21500.21500.21500.21500.215010,000
02 Mar 20220.20500.21000.20500.21000.210029,499
01 Mar 20220.21000.21000.20500.20500.2050111,215
28 Feb 20220.21000.21000.21000.21000.210045,448
25 Feb 20220.22000.22000.21000.21000.2100115,010
24 Feb 20220.22000.22000.22000.22000.220011,305
23 Feb 20220.22000.22000.22000.22000.2200149
22 Feb 20220.22000.22000.22000.22000.220099,851
21 Feb 20220.22000.22000.22000.22000.220043,061
18 Feb 20220.22000.22000.22000.22000.220028,193
17 Feb 20220.22000.22000.22000.22000.220068,929
16 Feb 20220.22000.22000.22000.22000.2200255,597
15 Feb 20220.21500.21500.21000.21000.210023,343
14 Feb 20220.21500.21500.21500.21500.2150-
11 Feb 20220.21500.21500.21500.21500.2150-
10 Feb 20220.21500.21500.21500.21500.2150-
09 Feb 20220.21500.21500.21500.21500.2150-
08 Feb 20220.21500.21500.21500.21500.21501,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...