New Zealand markets closed

Equinox Resources Limited (EQN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.23000.23000.23000.23000.2300-
09 May 20240.22000.23000.22000.23000.2300268,930
08 May 20240.20000.21000.19500.19500.1950114,770
07 May 20240.20500.21000.20500.21000.210020,454
06 May 20240.19500.21000.19500.21000.210010,287
03 May 20240.20500.21000.19000.19500.1950278,868
02 May 20240.21500.21500.20000.20000.200089,215
01 May 20240.26000.27000.20000.20000.20001,082,677
30 Apr 20240.21500.21500.21500.21500.2150-
29 Apr 20240.21500.21500.21500.21500.2150-
26 Apr 20240.20000.21500.19500.21500.215013,440
24 Apr 20240.21500.21500.21500.21500.215023
23 Apr 20240.21500.21500.21500.21500.2150-
22 Apr 20240.21000.21500.21000.21500.215038,562
19 Apr 20240.21500.23000.19500.21000.2100179,924
18 Apr 20240.22000.23000.22000.22000.2200123,826
17 Apr 20240.22500.22500.22500.22500.2250-
16 Apr 20240.22500.22500.22500.22500.2250-
15 Apr 20240.21500.22500.21500.22500.225014,512
12 Apr 20240.22000.22500.21500.22500.225069,542
11 Apr 20240.21000.22000.21000.22000.220027,554
10 Apr 20240.19000.21000.19000.20500.2050169,224
09 Apr 20240.22000.22000.20000.20000.200081,060
08 Apr 20240.21000.21000.20000.21000.210082,637
05 Apr 20240.22000.22000.22000.22000.2200-
04 Apr 20240.22000.22000.22000.22000.2200-
03 Apr 20240.22000.22000.22000.22000.22009,000
02 Apr 20240.23000.24000.22000.23000.230049,165
28 Mar 20240.22000.22000.21000.21000.210028,528
27 Mar 20240.22000.22500.22000.22500.22507,584
26 Mar 20240.23000.23000.22000.22000.220051,528
25 Mar 20240.19500.23000.19500.22000.2200131,370
22 Mar 20240.19500.19500.19500.19500.19505,130
21 Mar 20240.17500.20000.17500.20000.2000207,769
20 Mar 20240.21000.21000.16000.17500.1750728,368
19 Mar 20240.24000.24000.21000.21000.2100100,991
18 Mar 20240.24500.24500.23000.24000.240017,033
15 Mar 20240.26000.26000.26000.26000.260030,000
14 Mar 20240.26000.26000.26000.26000.260030,200
13 Mar 20240.26500.26500.26500.26500.2650-
12 Mar 20240.26500.26500.26500.26500.2650-
11 Mar 20240.25500.26500.24500.26500.265024,716
08 Mar 20240.26000.26000.26000.26000.26004,500
07 Mar 20240.25000.25000.23500.25000.2500205,412
06 Mar 20240.26000.26000.24500.26000.260022,712
05 Mar 20240.24000.25500.23500.25500.255083,389
04 Mar 20240.25000.25000.24000.24000.240090,472
01 Mar 20240.26500.27500.26500.26500.265017,270
29 Feb 20240.25000.26500.25000.26500.265077,703
28 Feb 20240.26000.26500.25000.25000.250025,500
27 Feb 20240.29000.29000.26500.27000.270065,096
26 Feb 20240.29000.29500.28500.29000.290056,048
23 Feb 20240.25500.29000.25500.28000.280078,197
22 Feb 20240.27500.27500.27000.27000.270020,000
21 Feb 20240.24000.30000.24000.28000.2800462,480
20 Feb 20240.24000.24500.23000.24500.2450289,631
19 Feb 20240.25500.25500.24000.24000.240063,800
16 Feb 20240.24500.25000.24000.25000.2500248,341
15 Feb 20240.25500.26000.23500.24000.2400119,272
14 Feb 20240.25000.25000.24500.25000.250032,284
13 Feb 20240.27000.27000.25000.25000.250014,769
12 Feb 20240.24500.28000.24500.25000.2500211,064
09 Feb 20240.23500.23500.23500.23500.2350160,000
08 Feb 20240.23000.24000.19000.24000.2400222,528
07 Feb 20240.20500.23000.20500.22500.2250203,629
06 Feb 20240.22500.23000.20000.21000.2100409,225
05 Feb 20240.23000.23500.21000.22500.225080,046
02 Feb 20240.25500.26000.25000.25000.250041,402
01 Feb 20240.26000.26000.25000.25000.250070,367
31 Jan 20240.25500.25500.25500.25500.2550116,205
30 Jan 20240.25500.28000.25000.28000.2800303,621
29 Jan 20240.27500.27500.25000.25500.2550302,593
25 Jan 20240.27500.27500.27500.27500.2750-
24 Jan 20240.28000.29500.27500.27500.275048,619
23 Jan 20240.30000.30000.26500.30000.3000110,893
22 Jan 20240.30500.31000.29500.29500.2950130,349
19 Jan 20240.30500.31000.30000.30000.300045,768
18 Jan 20240.29500.31000.29500.30000.3000144,641
17 Jan 20240.27000.30500.27000.30500.3050173,994
16 Jan 20240.30000.30000.28000.28000.2800156,160
15 Jan 20240.30000.30500.30000.30500.305056,400
12 Jan 20240.31500.31500.30000.30000.300039,506
11 Jan 20240.32500.32500.30000.30500.3050103,126
10 Jan 20240.32500.33500.32500.33000.330029,171
09 Jan 20240.34500.35000.34000.34000.340033,095
08 Jan 20240.35000.35000.34500.34500.3450151,279
05 Jan 20240.32500.36000.32500.34000.3400322,999
04 Jan 20240.32000.33000.29500.32000.320077,960
03 Jan 20240.33000.33500.31000.32000.3200173,986
02 Jan 20240.30000.33000.30000.32000.3200192,185
29 Dec 20230.28000.31000.28000.30000.3000165,006
28 Dec 20230.27500.29000.27500.28500.2850149,028
27 Dec 20230.29000.29000.27500.27500.275077,177
22 Dec 20230.30000.30000.28000.29000.2900102,457
21 Dec 20230.30000.30000.28000.28000.280069,879
20 Dec 20230.28000.31000.28000.30000.3000190,498
19 Dec 20230.30000.30000.25500.27000.270089,400
18 Dec 20230.30500.31000.30000.31000.310096,332
15 Dec 20230.30000.30000.29000.29000.2900211,819
14 Dec 20230.26000.26000.26000.26000.260015,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...