EQT Holdings Limited (ASX:EQT)
Australia · Delayed Price · Currency is AUD 23.88
-0.67 (-2.73%)
Feb 2, 2026, 4:10 PM AEST
EQT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.14 | 24.56 | 24.14 | 24.55 | 24.55 | 0.70% | 13,033 |
| Jan 29, 2026 | 24.50 | 24.60 | 24.16 | 24.38 | 24.38 | -1.02% | 23,155 |
| Jan 28, 2026 | 24.95 | 25.06 | 24.56 | 24.63 | 24.63 | -1.16% | 22,530 |
| Jan 27, 2026 | 25.18 | 25.20 | 24.61 | 24.92 | 24.92 | 0.56% | 17,259 |
| Jan 23, 2026 | 24.83 | 25.00 | 24.60 | 24.78 | 24.78 | -0.04% | 13,606 |
| Jan 22, 2026 | 25.41 | 25.41 | 24.79 | 24.79 | 24.79 | -1.39% | 45,218 |
| Jan 21, 2026 | 26.11 | 26.78 | 24.70 | 25.14 | 25.14 | -4.16% | 45,315 |
| Jan 20, 2026 | 25.92 | 26.32 | 25.92 | 26.23 | 26.23 | 1.67% | 51,941 |
| Jan 19, 2026 | 25.68 | 25.88 | 25.41 | 25.80 | 25.80 | 0.98% | 35,127 |
| Jan 16, 2026 | 25.01 | 26.06 | 25.01 | 25.55 | 25.55 | 0.08% | 61,616 |
| Jan 15, 2026 | 26.12 | 26.12 | 24.84 | 25.53 | 25.53 | 3.11% | 60,865 |
| Jan 14, 2026 | 25.15 | 25.33 | 24.76 | 24.76 | 24.76 | -1.28% | 29,026 |
| Jan 13, 2026 | 24.97 | 25.49 | 24.95 | 25.08 | 25.08 | 0.32% | 72,046 |
| Jan 12, 2026 | 24.43 | 26.57 | 24.43 | 25.00 | 25.00 | 1.71% | 41,086 |
| Jan 9, 2026 | 24.55 | 24.87 | 24.43 | 24.58 | 24.58 | 0.33% | 12,821 |
| Jan 8, 2026 | 25.11 | 25.11 | 24.19 | 24.50 | 24.50 | -1.53% | 12,501 |
| Jan 7, 2026 | 24.96 | 25.30 | 24.88 | 24.88 | 24.88 | -0.36% | 35,225 |
| Jan 6, 2026 | 24.77 | 25.37 | 24.67 | 24.97 | 24.97 | 0.93% | 39,911 |
| Jan 5, 2026 | 23.97 | 24.85 | 23.95 | 24.74 | 24.74 | 3.91% | 48,091 |
| Jan 2, 2026 | 23.95 | 23.95 | 23.68 | 23.81 | 23.81 | -0.17% | 15,202 |
| Dec 31, 2025 | 23.82 | 24.07 | 23.45 | 23.85 | 23.85 | 0.63% | 34,379 |
| Dec 30, 2025 | 23.47 | 23.90 | 23.45 | 23.70 | 23.70 | -0.80% | 24,710 |
| Dec 29, 2025 | 24.39 | 24.39 | 23.44 | 23.89 | 23.89 | 0.93% | 26,096 |
| Dec 24, 2025 | 24.46 | 24.46 | 23.14 | 23.67 | 23.67 | -1.33% | 45,671 |
| Dec 23, 2025 | 24.00 | 24.07 | 23.84 | 23.99 | 23.99 | -0.04% | 47,351 |
| Dec 22, 2025 | 24.34 | 24.66 | 23.97 | 24.00 | 24.00 | -1.68% | 55,188 |
| Dec 19, 2025 | 24.50 | 25.02 | 24.16 | 24.41 | 24.41 | -0.37% | 63,734 |
| Dec 18, 2025 | 24.61 | 25.30 | 23.90 | 24.50 | 24.50 | -1.05% | 67,283 |
| Dec 17, 2025 | 25.35 | 25.41 | 24.76 | 24.76 | 24.76 | -0.76% | 49,642 |
| Dec 16, 2025 | 24.72 | 25.31 | 24.72 | 24.95 | 24.95 | - | 54,051 |
| Dec 15, 2025 | 25.09 | 25.10 | 24.61 | 24.95 | 24.95 | -0.83% | 10,715 |
| Dec 12, 2025 | 25.46 | 25.46 | 24.85 | 25.16 | 25.16 | -0.16% | 34,790 |
| Dec 11, 2025 | 25.01 | 25.69 | 25.01 | 25.20 | 25.20 | - | 26,476 |
| Dec 10, 2025 | 25.35 | 25.35 | 24.64 | 25.20 | 25.20 | - | 21,645 |
| Dec 9, 2025 | 24.92 | 26.18 | 24.81 | 25.20 | 25.20 | 1.00% | 100,508 |
| Dec 8, 2025 | 25.00 | 25.14 | 24.72 | 24.95 | 24.95 | -0.20% | 18,715 |
| Dec 5, 2025 | 25.81 | 25.81 | 24.67 | 25.00 | 25.00 | - | 16,374 |
| Dec 4, 2025 | 24.00 | 25.37 | 24.00 | 25.00 | 25.00 | 1.54% | 45,906 |
| Dec 3, 2025 | 26.49 | 26.49 | 24.62 | 24.62 | 24.62 | -2.42% | 58,598 |
| Dec 2, 2025 | 26.62 | 26.62 | 24.87 | 25.23 | 25.23 | -0.79% | 46,704 |
| Dec 1, 2025 | 25.40 | 26.62 | 25.40 | 25.43 | 25.43 | -2.75% | 88,257 |
| Nov 28, 2025 | 25.91 | 26.35 | 25.55 | 26.15 | 26.15 | 0.73% | 29,891 |
| Nov 27, 2025 | 25.00 | 25.96 | 24.70 | 25.96 | 25.96 | 3.84% | 91,922 |
| Nov 26, 2025 | 23.92 | 25.14 | 23.92 | 25.00 | 25.00 | 3.65% | 31,844 |
| Nov 25, 2025 | 24.35 | 24.35 | 23.81 | 24.12 | 24.12 | 1.01% | 26,435 |
| Nov 24, 2025 | 23.25 | 23.99 | 23.25 | 23.88 | 23.88 | 2.71% | 25,874 |
| Nov 21, 2025 | 23.50 | 23.62 | 23.20 | 23.25 | 23.25 | -2.23% | 23,767 |
| Nov 20, 2025 | 23.64 | 23.99 | 23.34 | 23.78 | 23.78 | 0.17% | 29,374 |
| Nov 19, 2025 | 23.50 | 24.35 | 23.25 | 23.74 | 23.74 | 0.21% | 21,645 |
| Nov 18, 2025 | 24.25 | 24.72 | 23.44 | 23.69 | 23.69 | -2.27% | 93,270 |