EQT Holdings Limited (ASX:EQT)
Australia · Delayed Price · Currency is AUD 24.41
-0.09 (-0.37%)
At close: Dec 19, 2025
EQT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 23.06 | 24.24 | 23.01 | 24.24 | 24.24 | 3.72% | 66,603 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.01 | 23.37 | 23.37 | -2.54% | 56,921 |
| Nov 13, 2025 | 24.10 | 24.35 | 23.30 | 23.98 | 23.98 | -0.58% | 111,232 |
| Nov 12, 2025 | 24.32 | 24.77 | 23.94 | 24.12 | 24.12 | 1.34% | 127,406 |
| Nov 11, 2025 | 24.76 | 25.04 | 23.73 | 23.80 | 23.80 | -3.88% | 149,731 |
| Nov 10, 2025 | 24.65 | 24.94 | 24.21 | 24.76 | 24.76 | 2.44% | 50,710 |
| Nov 7, 2025 | 25.20 | 25.20 | 23.77 | 24.17 | 24.17 | -1.83% | 73,876 |
| Nov 6, 2025 | 25.12 | 25.31 | 24.47 | 24.62 | 24.62 | -2.38% | 66,178 |
| Nov 5, 2025 | 25.27 | 25.27 | 24.62 | 25.22 | 25.22 | 0.76% | 50,332 |
| Nov 4, 2025 | 25.29 | 25.29 | 24.31 | 25.03 | 25.03 | 0.68% | 52,750 |
| Nov 3, 2025 | 25.28 | 25.28 | 24.41 | 24.86 | 24.86 | -0.92% | 59,014 |
| Oct 31, 2025 | 24.91 | 25.53 | 24.77 | 25.09 | 25.09 | 0.28% | 210,725 |
| Oct 30, 2025 | 23.60 | 25.21 | 23.41 | 25.02 | 25.02 | 7.84% | 267,088 |
| Oct 29, 2025 | 23.42 | 23.60 | 23.10 | 23.20 | 23.20 | -1.02% | 181,412 |
| Oct 28, 2025 | 22.50 | 23.60 | 22.50 | 23.44 | 23.44 | -0.64% | 124,961 |
| Oct 27, 2025 | 22.94 | 23.79 | 22.56 | 23.59 | 23.59 | 4.61% | 86,958 |
| Oct 24, 2025 | 21.80 | 22.78 | 21.80 | 22.55 | 22.55 | 0.27% | 72,163 |
| Oct 23, 2025 | 22.46 | 22.61 | 21.76 | 22.49 | 22.49 | -0.84% | 84,697 |
| Oct 22, 2025 | 22.54 | 22.68 | 21.93 | 22.68 | 22.68 | 0.62% | 108,871 |
| Oct 21, 2025 | 21.22 | 22.93 | 21.22 | 22.54 | 22.54 | 2.18% | 70,381 |
| Oct 20, 2025 | 21.29 | 22.17 | 21.10 | 22.06 | 22.06 | 3.86% | 88,082 |
| Oct 17, 2025 | 22.29 | 22.29 | 21.23 | 21.24 | 21.24 | -4.75% | 44,167 |
| Oct 16, 2025 | 21.90 | 22.59 | 21.65 | 22.30 | 22.30 | 2.11% | 76,253 |
| Oct 15, 2025 | 20.70 | 21.98 | 20.70 | 21.84 | 21.84 | 5.61% | 115,831 |
| Oct 14, 2025 | 22.30 | 22.57 | 20.68 | 20.68 | 20.68 | -6.85% | 185,324 |
| Oct 13, 2025 | 23.09 | 23.09 | 22.05 | 22.20 | 22.20 | -4.02% | 69,739 |