EQT Holdings Limited (ASX:EQT)
Australia · Delayed Price · Currency is AUD 21.90
+0.60 (2.82%)
Feb 26, 2026, 4:10 PM AEST
EQT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 21.30 | 22.06 | 21.30 | 21.90 | - | 2.79% | 23,131 |
| Feb 25, 2026 | 21.35 | 21.42 | 21.16 | 21.30 | 21.30 | -0.33% | 27,080 |
| Feb 24, 2026 | 22.06 | 22.15 | 21.09 | 21.37 | 21.37 | -3.91% | 79,243 |
| Feb 23, 2026 | 22.20 | 22.52 | 22.05 | 22.24 | 22.24 | -0.89% | 61,810 |
| Feb 20, 2026 | 22.73 | 22.98 | 22.20 | 22.44 | 22.44 | -1.06% | 19,832 |
| Feb 19, 2026 | 24.00 | 24.00 | 21.68 | 22.68 | 22.68 | -1.31% | 88,640 |
| Feb 18, 2026 | 22.02 | 23.06 | 21.93 | 22.98 | 22.98 | 6.83% | 40,814 |
| Feb 17, 2026 | 21.90 | 21.90 | 20.52 | 21.51 | 21.51 | 3.12% | 93,030 |
| Feb 16, 2026 | 22.90 | 22.90 | 20.30 | 20.86 | 20.86 | -4.53% | 101,077 |
| Feb 13, 2026 | 22.61 | 22.69 | 21.71 | 21.85 | 21.85 | -3.36% | 71,061 |
| Feb 12, 2026 | 22.85 | 22.85 | 22.31 | 22.61 | 22.61 | -0.40% | 34,138 |
| Feb 11, 2026 | 22.78 | 23.13 | 22.50 | 22.70 | 22.70 | -1.86% | 38,444 |
| Feb 10, 2026 | 23.40 | 23.40 | 22.87 | 23.13 | 23.13 | -0.52% | 32,154 |
| Feb 9, 2026 | 22.96 | 23.29 | 22.90 | 23.25 | 23.25 | 1.62% | 26,949 |
| Feb 6, 2026 | 23.63 | 23.63 | 22.60 | 22.88 | 22.88 | -2.60% | 86,348 |
| Feb 5, 2026 | 23.49 | 23.49 | 22.73 | 23.49 | 23.49 | 2.35% | 41,972 |
| Feb 4, 2026 | 23.52 | 23.52 | 22.77 | 22.95 | 22.95 | -4.02% | 44,137 |
| Feb 3, 2026 | 23.88 | 24.16 | 23.54 | 23.91 | 23.91 | 0.13% | 28,433 |
| Feb 2, 2026 | 24.60 | 24.61 | 23.70 | 23.88 | 23.88 | -2.73% | 21,582 |
| 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 |