EQT Holdings Limited (ASX:EQT)
Australia · Delayed Price · Currency is AUD 25.00
+0.88 (3.65%)
At close: Nov 26, 2025
EQT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 22.62 | 23.17 | 22.53 | 23.13 | 23.13 | 2.16% | 63,495 |
| Oct 9, 2025 | 23.10 | 23.55 | 22.57 | 22.64 | 22.64 | -2.12% | 107,116 |
| Oct 8, 2025 | 23.33 | 23.33 | 22.71 | 23.13 | 23.13 | -0.86% | 95,487 |
| Oct 7, 2025 | 23.22 | 23.72 | 23.11 | 23.33 | 23.33 | 0.56% | 99,897 |
| Oct 6, 2025 | 23.38 | 23.71 | 23.02 | 23.20 | 23.20 | -0.73% | 52,574 |
| Oct 3, 2025 | 24.07 | 24.07 | 23.18 | 23.37 | 23.37 | -1.14% | 49,326 |
| Oct 2, 2025 | 23.95 | 24.03 | 23.50 | 23.64 | 23.64 | -1.34% | 65,551 |
| Oct 1, 2025 | 23.75 | 24.21 | 23.70 | 23.96 | 23.96 | 0.17% | 103,375 |
| Sep 30, 2025 | 24.04 | 24.36 | 23.79 | 23.92 | 23.92 | -0.50% | 49,205 |
| Sep 29, 2025 | 25.30 | 25.30 | 23.82 | 24.04 | 24.04 | -0.25% | 62,054 |
| Sep 26, 2025 | 24.00 | 24.23 | 23.41 | 24.10 | 24.10 | 1.05% | 87,005 |
| Sep 25, 2025 | 25.40 | 25.44 | 23.36 | 23.85 | 23.85 | -7.99% | 161,224 |
| Sep 24, 2025 | 26.32 | 26.32 | 25.75 | 25.92 | 25.92 | -1.59% | 107,007 |
| Sep 23, 2025 | 26.57 | 26.67 | 26.27 | 26.34 | 26.34 | -0.23% | 28,339 |
| Sep 22, 2025 | 27.91 | 28.15 | 26.40 | 26.40 | 26.40 | -0.68% | 28,222 |
| Sep 19, 2025 | 27.06 | 28.00 | 26.58 | 26.58 | 26.58 | -2.82% | 1,230,049 |
| Sep 18, 2025 | 27.69 | 27.69 | 26.79 | 27.35 | 27.35 | 1.75% | 50,718 |