Equity Story Group Ltd (EQS.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 10:28AM AEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,500 |
| 31 may 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 45,053 |
| 30 may 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 496,447 |
| 29 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 343,559 |
| 22 may 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 64,194 |
| 21 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 20 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 17 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 16 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 may 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 20,000 |
| 14 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 806 |
| 13 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 10 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 09 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100,000 |
| 08 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 07 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 06 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 03 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 02 may 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 127,815 |
| 01 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 25,000 |
| 30 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,815 |
| 29 abr 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 139,685 |
| 26 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,465 |
| 24 abr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 67,500 |
| 23 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 195,497 |
| 16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 abr 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 35,000 |
| 12 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 11 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 10 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 09 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,160 |
| 08 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 05 abr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 210,000 |
| 04 abr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 255,920 |
| 03 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 53,215 |
| 02 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
| 28 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 27 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 49,093 |
| 25 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 40,465 |
| 19 mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 344,535 |
| 18 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 14 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 13 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 53,965 |
| 12 mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 45,000 |
| 11 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 08 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 55,000 |
| 07 mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 60,000 |
| 06 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 35,000 |
| 05 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 102,094 |
| 04 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
| 29 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 243,718 |
| 27 feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 275,000 |
| 26 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 feb 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 35,000 |
| 16 feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 13 feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 227,766 |
| 12 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 09 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 150,000 |
| 07 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1 |
| 02 feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 286,260 |
| 01 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 31 ene 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 213,514 |
| 30 ene 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 142,951 |
| 29 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 25 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 13 |
| 23 ene 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 10,000 |
| 22 ene 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 27,144 |
| 19 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 13,000 |
| 18 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 13 |
| 16 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 12 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 11 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 10 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.