ASX - Delayed Quote AUD

Equity Story Group Ltd (EQS.AX)

0.0250

0.0000

(0.00%)

At close: January 31 at 11:52:59 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	55,000
Jan 31, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	55,000
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	193,557
Jan 23, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	750,081
Jan 22, 2025	0.0240	0.0260	0.0230	0.0230	0.0230	464,919
Jan 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
Jan 17, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
Jan 16, 2025	0.0240	0.0240	0.0190	0.0190	0.0190	890,000
Jan 15, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 14, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
Jan 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	160,000
Jan 9, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 8, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 7, 2025	0.0210	0.0230	0.0200	0.0230	0.0230	951,845
Jan 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	99,999
Dec 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	7,016
Dec 27, 2024	0.0245	0.0250	0.0240	0.0240	0.0240	248,124
Dec 24, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	100,000
Dec 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	46,427
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	140,000
Dec 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 12, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	60,000
Dec 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	325,441
Dec 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	23,224
Dec 3, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	316,178
Dec 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,025
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	66,866
Nov 27, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	378,616
Nov 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	175,000
Nov 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
Nov 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
Nov 20, 2024	0.0310	0.0310	0.0260	0.0260	0.0260	116,032
Nov 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	75,000
Nov 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,000
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,000
Nov 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 12, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	195,000
Nov 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	21,500
Nov 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 1, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,000
Oct 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	250,000
Oct 30, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	53,573
Oct 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	60,086
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,414
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,500
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 26, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	365,000
Sep 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	446,426
Sep 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	120,000
Sep 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 13, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	114,557
Sep 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	69,017
Sep 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	110,443
Sep 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	50,000
Sep 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 3, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 29, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	115,235
Aug 28, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,903
Aug 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 26, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	385,017
Aug 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	10,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	57,500
Aug 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,800
Jul 24, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	100,000
Jul 23, 2024	0.0215	0.0230	0.0215	0.0230	0.0230	194,700
Jul 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jul 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	51,500
Jul 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200,000
Jul 5, 2024	0.0210	0.0220	0.0190	0.0220	0.0220	376,585
Jul 4, 2024	0.0240	0.0240	0.0130	0.0150	0.0150	143,000
Jul 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	156,421
Jun 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 27, 2024	0.0230	0.0230	0.0130	0.0190	0.0190	701,348
Jun 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	41,500
Jun 24, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	234,250
Jun 21, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	90,450
Jun 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Jun 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 17, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	70,000
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5
Jun 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	150,000
Jun 12, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	63,000
Jun 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,500
May 31, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	45,053
May 30, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	496,447
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	343,559
May 22, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	64,194
May 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 15, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	20,000
May 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	806
May 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
May 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 7, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
May 2, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	127,815
May 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,815
Apr 29, 2024	0.0280	0.0320	0.0280	0.0300	0.0300	139,685
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,465
Apr 24, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	67,500
Apr 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	195,497
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	35,000
Apr 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	8,160
Apr 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 5, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	210,000
Apr 4, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	255,920
Apr 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	53,215
Apr 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
Mar 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	49,093
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	40,465
Mar 19, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	344,535
Mar 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	53,965
Mar 12, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	45,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	55,000
Mar 7, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	60,000
Mar 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	35,000
Mar 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	102,094
Mar 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
Feb 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 28, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	243,718
Feb 27, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	275,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	35,000
Feb 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 13, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	227,766
Feb 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 8, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	150,000
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1
Feb 2, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	286,260
Feb 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 31, 2024	0.0350	0.0350	0.0310	0.0310	0.0310	213,514

FNX.AX Finexia Financial Group Limited

0.2900

0.00%

COG.AX COG Financial Services Limited

0.9900

-1.00%

AFA.AX ASF Group Limited

0.0050

0.00%

FFG.AX Fatfish Group Limited

0.0100

0.00%

ABE.AX Australian Bond Exchange Holdings Limited

0.0220

+4.76%

BFG.AX Bell Financial Group Limited

1.3550

+0.74%

CPU.AX Computershare Limited

35.16

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Equity Story Group Ltd (EQS.AX)

Related Tickers