Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,524.69 -2,101.69 (-3.36%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
EQ Resources Limited (EQR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 1,251,759 |
| 09 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 609,057 |
| 08 May 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 206,622 |
| 07 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 |
| 06 May 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 305,331 |
| 03 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,543,416 |
| 02 May 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 491,434 |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,354,965 |
| 30 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,239,939 |
| 29 Apr 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 220,000 |
| 26 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 137,299 |
| 24 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 319,155 |
| 23 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 517,126 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 175,901 |
| 19 Apr 2024 | 0.0505 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 125,000 |
| 18 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 201,678 |
| 17 Apr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 777,715 |
| 16 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 747,659 |
| 15 Apr 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 134,800 |
| 12 Apr 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 1,627,594 |
| 11 Apr 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 873,422 |
| 10 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 255,000 |
| 09 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,560,625 |
| 08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 266,148 |
| 05 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 82,720 |
| 04 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 35,710 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,061,928 |
| 02 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 740,577 |
| 28 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 234,747 |
| 27 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 859,354 |
| 26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 72,300 |
| 25 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 387,798 |
| 22 Mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 306,497 |
| 21 Mar 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 45,902 |
| 20 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 551,546 |
| 19 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,958,072 |
| 18 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,000 |
| 15 Mar 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 745,834 |
| 14 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 319,791 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 512,516 |
| 12 Mar 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 150,000 |
| 11 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 200,029 |
| 08 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 240,000 |
| 07 Mar 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 2,245,753 |
| 06 Mar 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0480 | 0.0480 | 2,201,164 |
| 05 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 247,985 |
| 04 Mar 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 1,734,319 |
| 01 Mar 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 155,941 |
| 29 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 31,819 |
| 28 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 27 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 331,257 |
| 26 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 493,727 |
| 23 Feb 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 117,148 |
| 22 Feb 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 960,912 |
| 21 Feb 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 466,377 |
| 20 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 302,346 |
| 19 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 563,104 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 4,436 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 121,200 |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 25,445 |
| 13 Feb 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 348,773 |
| 12 Feb 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 326,429 |
| 09 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 272,385 |
| 08 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 80,515 |
| 07 Feb 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 359,970 |
| 06 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 762 |
| 05 Feb 2024 | 0.0560 | 0.0580 | 0.0545 | 0.0580 | 0.0580 | 536,697 |
| 02 Feb 2024 | 0.0560 | 0.0575 | 0.0560 | 0.0560 | 0.0560 | 916,554 |
| 01 Feb 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 828,977 |
| 31 Jan 2024 | 0.0620 | 0.0640 | 0.0590 | 0.0600 | 0.0600 | 1,657,648 |
| 30 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 29 Jan 2024 | 0.0670 | 0.0670 | 0.0590 | 0.0590 | 0.0590 | 932,384 |
| 25 Jan 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 76,872 |
| 24 Jan 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 75,467 |
| 23 Jan 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 466,324 |
| 22 Jan 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 1,055,748 |
| 19 Jan 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 425,502 |
| 18 Jan 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 824,943 |
| 17 Jan 2024 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 1,531,164 |
| 16 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 1,558,631 |
| 15 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,375,665 |
| 11 Jan 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 303,883 |
| 10 Jan 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 176,429 |
| 09 Jan 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 754,864 |
| 08 Jan 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 97,344 |
| 05 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 04 Jan 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 340,808 |
| 03 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 170,724 |
| 02 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 29 Dec 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 309,442 |
| 28 Dec 2023 | 0.0540 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 670,818 |
| 27 Dec 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 619,013 |
| 22 Dec 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 630,384 |
| 21 Dec 2023 | 0.0585 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 2,227,223 |
| 20 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 29,152 |
| 19 Dec 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 406,959 |
| 18 Dec 2023 | 0.0550 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 1,071,061 |
| 15 Dec 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 318,087 |
| 14 Dec 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 1,606,861 |
| *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.