Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.27 -11.03 (-0.20%) Dow
38,970.34 -141.82 (-0.36%) Nasdaq
17,705.45 -12.21 (-0.07%) Bitcoin USD
61,591.19 +450.89 (+0.74%) CMC Crypto 200
1,275.07 -8.71 (-0.68%)
Equinox Resources Limited (EQN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:56PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 526,598 |
| 25 Jun 2024 | 0.3600 | 0.3600 | 0.3250 | 0.3450 | 0.3450 | 761,443 |
| 24 Jun 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 562,370 |
| 21 Jun 2024 | 0.4000 | 0.4050 | 0.3600 | 0.3700 | 0.3700 | 734,134 |
| 20 Jun 2024 | 0.4000 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 543,082 |
| 19 Jun 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 486,320 |
| 18 Jun 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 512,974 |
| 17 Jun 2024 | 0.4000 | 0.4350 | 0.3800 | 0.4250 | 0.4250 | 659,192 |
| 14 Jun 2024 | 0.3650 | 0.4200 | 0.3650 | 0.4000 | 0.4000 | 1,642,750 |
| 13 Jun 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 461,554 |
| 12 Jun 2024 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | 763,631 |
| 11 Jun 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 689,235 |
| 07 Jun 2024 | 0.3850 | 0.4050 | 0.3700 | 0.3850 | 0.3850 | 1,195,106 |
| 06 Jun 2024 | 0.3550 | 0.4000 | 0.3400 | 0.3700 | 0.3700 | 2,636,563 |
| 05 Jun 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 04 Jun 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 03 Jun 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 200,847 |
| 31 May 2024 | 0.3400 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 224,686 |
| 30 May 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 206,269 |
| 29 May 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 112,841 |
| 28 May 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 292,788 |
| 27 May 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 544,753 |
| 24 May 2024 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 644,240 |
| 23 May 2024 | 0.3300 | 0.3850 | 0.3300 | 0.3650 | 0.3650 | 499,999 |
| 22 May 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 484,936 |
| 21 May 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 1,130,784 |
| 20 May 2024 | 0.2550 | 0.3000 | 0.2550 | 0.3000 | 0.3000 | 1,035,505 |
| 17 May 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 303,204 |
| 16 May 2024 | 0.2650 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 453,685 |
| 15 May 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 179,805 |
| 14 May 2024 | 0.2250 | 0.2550 | 0.2250 | 0.2500 | 0.2500 | 927,286 |
| 13 May 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 10 May 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 09 May 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 268,930 |
| 08 May 2024 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 114,770 |
| 07 May 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 20,454 |
| 06 May 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 10,287 |
| 03 May 2024 | 0.2050 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 278,868 |
| 02 May 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 89,215 |
| 01 May 2024 | 0.2600 | 0.2700 | 0.2000 | 0.2000 | 0.2000 | 1,082,677 |
| 30 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 29 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 26 Apr 2024 | 0.2000 | 0.2150 | 0.1950 | 0.2150 | 0.2150 | 13,440 |
| 24 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 23 |
| 23 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 22 Apr 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 38,562 |
| 19 Apr 2024 | 0.2150 | 0.2300 | 0.1950 | 0.2100 | 0.2100 | 179,924 |
| 18 Apr 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 123,826 |
| 17 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
| 16 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
| 15 Apr 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 14,512 |
| 12 Apr 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 69,542 |
| 11 Apr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 27,554 |
| 10 Apr 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 169,224 |
| 09 Apr 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 81,060 |
| 08 Apr 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 82,637 |
| 05 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 04 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 03 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,000 |
| 02 Apr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 49,165 |
| 28 Mar 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 28,528 |
| 27 Mar 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 7,584 |
| 26 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 51,528 |
| 25 Mar 2024 | 0.1950 | 0.2300 | 0.1950 | 0.2200 | 0.2200 | 131,370 |
| 22 Mar 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,130 |
| 21 Mar 2024 | 0.1750 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 207,769 |
| 20 Mar 2024 | 0.2100 | 0.2100 | 0.1600 | 0.1750 | 0.1750 | 728,368 |
| 19 Mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 100,991 |
| 18 Mar 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 17,033 |
| 15 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
| 14 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,200 |
| 13 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 12 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 11 Mar 2024 | 0.2550 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 24,716 |
| 08 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,500 |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 205,412 |
| 06 Mar 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 22,712 |
| 05 Mar 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 83,389 |
| 04 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 90,472 |
| 01 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 17,270 |
| 29 Feb 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 77,703 |
| 28 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 25,500 |
| 27 Feb 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 65,096 |
| 26 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 56,048 |
| 23 Feb 2024 | 0.2550 | 0.2900 | 0.2550 | 0.2800 | 0.2800 | 78,197 |
| 22 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
| 21 Feb 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2800 | 0.2800 | 462,480 |
| 20 Feb 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 289,631 |
| 19 Feb 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 63,800 |
| 16 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 248,341 |
| 15 Feb 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 119,272 |
| 14 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 32,284 |
| 13 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 14,769 |
| 12 Feb 2024 | 0.2450 | 0.2800 | 0.2450 | 0.2500 | 0.2500 | 211,064 |
| 09 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 160,000 |
| 08 Feb 2024 | 0.2300 | 0.2400 | 0.1900 | 0.2400 | 0.2400 | 222,528 |
| 07 Feb 2024 | 0.2050 | 0.2300 | 0.2050 | 0.2250 | 0.2250 | 203,629 |
| 06 Feb 2024 | 0.2250 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 409,225 |
| 05 Feb 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2250 | 0.2250 | 80,046 |
| 02 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 41,402 |
| *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.