U.S. markets closed

Equinox Resources Limited (EQN.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.3700-0.0300 (-7.50%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.40000.40500.36000.37000.3700734,134
20 jun 20240.40000.40500.38500.40000.4000543,082
19 jun 20240.41000.41000.39500.40500.4050486,320
18 jun 20240.44000.44000.41000.41500.4150512,974
17 jun 20240.40000.43500.38000.42500.4250659,192
14 jun 20240.36500.42000.36500.40000.40001,642,750
13 jun 20240.34000.36500.34000.36500.3650461,554
12 jun 20240.36500.36500.33500.33500.3350763,631
11 jun 20240.39000.39000.37000.37000.3700689,235
07 jun 20240.38500.40500.37000.38500.38501,195,106
06 jun 20240.35500.40000.34000.37000.37002,636,563
05 jun 20240.33500.33500.33500.33500.3350-
04 jun 20240.33500.33500.33500.33500.3350-
03 jun 20240.35000.35500.33500.33500.3350200,847
31 may 20240.34000.35500.32000.35500.3550224,686
30 may 20240.33000.33000.32500.33000.3300206,269
29 may 20240.33000.34000.32500.32500.3250112,841
28 may 20240.36000.36000.33000.33000.3300292,788
27 may 20240.38500.38500.37000.37000.3700544,753
24 may 20240.37000.39500.37000.39500.3950644,240
23 may 20240.33000.38500.33000.36500.3650499,999
22 may 20240.34000.35000.32000.32000.3200484,936
21 may 20240.32000.34000.31000.34000.34001,130,784
20 may 20240.25500.30000.25500.30000.30001,035,505
17 may 20240.27000.27000.25000.25000.2500303,204
16 may 20240.26500.28500.26000.26500.2650453,685
15 may 20240.25500.26000.25000.26000.2600179,805
14 may 20240.22500.25500.22500.25000.2500927,286
13 may 20240.23000.23000.23000.23000.2300-
10 may 20240.23000.23000.23000.23000.2300-
09 may 20240.22000.23000.22000.23000.2300268,930
08 may 20240.20000.21000.19500.19500.1950114,770
07 may 20240.20500.21000.20500.21000.210020,454
06 may 20240.19500.21000.19500.21000.210010,287
03 may 20240.20500.21000.19000.19500.1950278,868
02 may 20240.21500.21500.20000.20000.200089,215
01 may 20240.26000.27000.20000.20000.20001,082,677
30 abr 20240.21500.21500.21500.21500.2150-
29 abr 20240.21500.21500.21500.21500.2150-
26 abr 20240.20000.21500.19500.21500.215013,440
24 abr 20240.21500.21500.21500.21500.215023
23 abr 20240.21500.21500.21500.21500.2150-
22 abr 20240.21000.21500.21000.21500.215038,562
19 abr 20240.21500.23000.19500.21000.2100179,924
18 abr 20240.22000.23000.22000.22000.2200123,826
17 abr 20240.22500.22500.22500.22500.2250-
16 abr 20240.22500.22500.22500.22500.2250-
15 abr 20240.21500.22500.21500.22500.225014,512
12 abr 20240.22000.22500.21500.22500.225069,542
11 abr 20240.21000.22000.21000.22000.220027,554
10 abr 20240.19000.21000.19000.20500.2050169,224
09 abr 20240.22000.22000.20000.20000.200081,060
08 abr 20240.21000.21000.20000.21000.210082,637
05 abr 20240.22000.22000.22000.22000.2200-
04 abr 20240.22000.22000.22000.22000.2200-
03 abr 20240.22000.22000.22000.22000.22009,000
02 abr 20240.23000.24000.22000.23000.230049,165
28 mar 20240.22000.22000.21000.21000.210028,528
27 mar 20240.22000.22500.22000.22500.22507,584
26 mar 20240.23000.23000.22000.22000.220051,528
25 mar 20240.19500.23000.19500.22000.2200131,370
22 mar 20240.19500.19500.19500.19500.19505,130
21 mar 20240.17500.20000.17500.20000.2000207,769
20 mar 20240.21000.21000.16000.17500.1750728,368
19 mar 20240.24000.24000.21000.21000.2100100,991
18 mar 20240.24500.24500.23000.24000.240017,033
15 mar 20240.26000.26000.26000.26000.260030,000
14 mar 20240.26000.26000.26000.26000.260030,200
13 mar 20240.26500.26500.26500.26500.2650-
12 mar 20240.26500.26500.26500.26500.2650-
11 mar 20240.25500.26500.24500.26500.265024,716
08 mar 20240.26000.26000.26000.26000.26004,500
07 mar 20240.25000.25000.23500.25000.2500205,412
06 mar 20240.26000.26000.24500.26000.260022,712
05 mar 20240.24000.25500.23500.25500.255083,389
04 mar 20240.25000.25000.24000.24000.240090,472
01 mar 20240.26500.27500.26500.26500.265017,270
29 feb 20240.25000.26500.25000.26500.265077,703
28 feb 20240.26000.26500.25000.25000.250025,500
27 feb 20240.29000.29000.26500.27000.270065,096
26 feb 20240.29000.29500.28500.29000.290056,048
23 feb 20240.25500.29000.25500.28000.280078,197
22 feb 20240.27500.27500.27000.27000.270020,000
21 feb 20240.24000.30000.24000.28000.2800462,480
20 feb 20240.24000.24500.23000.24500.2450289,631
19 feb 20240.25500.25500.24000.24000.240063,800
16 feb 20240.24500.25000.24000.25000.2500248,341
15 feb 20240.25500.26000.23500.24000.2400119,272
14 feb 20240.25000.25000.24500.25000.250032,284
13 feb 20240.27000.27000.25000.25000.250014,769
12 feb 20240.24500.28000.24500.25000.2500211,064
09 feb 20240.23500.23500.23500.23500.2350160,000
08 feb 20240.23000.24000.19000.24000.2400222,528
07 feb 20240.20500.23000.20500.22500.2250203,629
06 feb 20240.22500.23000.20000.21000.2100409,225
05 feb 20240.23000.23500.21000.22500.225080,046
02 feb 20240.25500.26000.25000.25000.250041,402
01 feb 20240.26000.26000.25000.25000.250070,367
31 ene 20240.25500.25500.25500.25500.2550116,205
30 ene 20240.25500.28000.25000.28000.2800303,621
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...