ASX:EQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	345,327
Mar 19, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	120,184
Mar 18, 2026	0.39	0.45	0.39	0.44	0.44	12.82%	564,040
Mar 17, 2026	0.38	0.42	0.36	0.39	0.39	8.33%	407,879
Mar 16, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	221,704
Mar 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	39,868
Mar 12, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	283,198
Mar 11, 2026	0.40	0.43	0.38	0.38	0.38	-3.80%	402,509
Mar 10, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	149,852
Mar 9, 2026	0.40	0.42	0.36	0.40	0.40	-	620,764
Mar 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	459,018
Mar 5, 2026	0.41	0.43	0.41	0.41	0.41	-4.71%	211,072
Mar 4, 2026	0.44	0.44	0.40	0.43	0.43	-3.41%	261,155
Mar 3, 2026	0.45	0.48	0.42	0.44	0.44	-1.12%	647,997
Mar 2, 2026	0.42	0.46	0.42	0.45	0.45	7.23%	464,767
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	157,854
Feb 26, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	364,497
Feb 25, 2026	0.44	0.44	0.39	0.40	0.40	-8.05%	568,850
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	313,303
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	565
Feb 20, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	59,464
Feb 19, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	406,844
Feb 18, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	458,483
Feb 17, 2026	0.42	0.42	0.38	0.40	0.40	-2.44%	482,279
Feb 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	148,813
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	232,883
Feb 12, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	177,948
Feb 11, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	633,740
Feb 10, 2026	0.41	0.42	0.40	0.41	0.41	-	231,209
Feb 9, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	271,986
Feb 6, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	218,398
Feb 5, 2026	0.37	0.39	0.37	0.37	0.37	-	114,826
Feb 4, 2026	0.36	0.39	0.36	0.37	0.37	-	451,630
Feb 3, 2026	0.36	0.39	0.35	0.37	0.37	4.23%	1,359,479
Feb 2, 2026	0.36	0.36	0.34	0.36	0.36	-6.58%	677,884
Jan 30, 2026	0.40	0.41	0.36	0.38	0.38	-5.00%	353,624
Jan 29, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	211,244
Jan 28, 2026	0.41	0.42	0.38	0.38	0.38	-	449,632
Jan 27, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	338,253
Jan 23, 2026	0.41	0.44	0.40	0.41	0.41	-1.22%	615,299
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	350,610
Jan 21, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	736,025
Jan 20, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	91,799
Jan 19, 2026	0.39	0.42	0.39	0.41	0.41	2.53%	367,761
Jan 16, 2026	0.42	0.42	0.40	0.40	0.40	-7.06%	270,678
Jan 15, 2026	0.46	0.48	0.43	0.43	0.43	-10.53%	106,623
Jan 14, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	419,131
Jan 13, 2026	0.44	0.47	0.42	0.47	0.47	10.59%	354,816
Jan 12, 2026	0.49	0.49	0.43	0.43	0.43	-13.27%	338,391
Jan 9, 2026	0.49	0.55	0.47	0.49	0.49	6.52%	630,513