Cboe AU - Delayed Quote AUD

EQT Holdings Limited (EQT.XA)

0.0000

-31.7200

(-100.00%)

At close: 3:59:03 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	30.8400	31.2500	30.7500	31.0100	31.0100	4,958
May 20, 2025	31.3000	31.7200	30.9300	31.7200	31.7200	1,202
May 19, 2025	31.7450	31.7800	31.0100	31.1100	31.1100	1,114
May 16, 2025	31.7900	31.9000	31.6100	31.8300	31.8300	1,779
May 15, 2025	31.7800	31.8300	31.5800	31.8300	31.8300	735
May 14, 2025	32.0300	32.1000	31.7700	31.7950	31.7950	2,115
May 13, 2025	32.0900	32.0900	31.5600	31.7800	31.7800	1,323
May 12, 2025	31.6600	31.9900	31.4900	31.6500	31.6500	1,761
May 9, 2025	31.6400	31.7600	31.2200	31.4400	31.4400	1,638
May 8, 2025	31.7100	31.8400	31.4750	31.6100	31.6100	1,460
May 7, 2025	31.6600	32.0600	31.4900	31.7900	31.7900	1,984
May 6, 2025	31.3600	31.8800	31.3100	31.8000	31.8000	2,022
May 5, 2025	32.0050	32.0050	31.1850	31.2100	31.2100	1,492
May 2, 2025	31.6200	32.2300	31.6200	31.9900	31.9900	2,134
May 1, 2025	31.4400	32.6000	31.4400	31.9800	31.9800	3,320
Apr 30, 2025	31.8300	32.4850	31.6500	32.3600	32.3600	2,308
Apr 29, 2025	31.4500	31.7600	30.7200	31.6750	31.6750	2,714
Apr 28, 2025	31.5200	31.6000	31.0600	31.0700	31.0700	766
Apr 24, 2025	31.0100	31.3900	30.9100	31.2900	31.2900	1,475
Apr 23, 2025	29.8200	31.2250	29.7300	31.1800	31.1800	6,020
Apr 22, 2025	29.4100	30.1200	29.4100	29.9600	29.9600	2,037
Apr 17, 2025	30.0500	30.0500	29.5700	29.7600	29.7600	1,736
Apr 16, 2025	30.6300	30.6300	29.7900	29.8700	29.8700	2,175
Apr 15, 2025	31.0900	31.1500	30.5800	30.5800	30.5800	1,343
Apr 14, 2025	31.4700	31.4700	30.6600	31.0050	31.0050	3,612
Apr 11, 2025	30.4800	31.2050	29.9600	31.1750	31.1750	11,151
Apr 10, 2025	30.1300	30.6700	30.0000	30.4800	30.4800	1,681
Apr 9, 2025	29.0900	29.3900	28.8000	28.8000	28.8000	3,380
Apr 8, 2025	29.6800	30.4300	29.4500	29.6800	29.6800	3,020
Apr 7, 2025	28.4800	29.8800	28.4800	29.6100	29.6100	3,168
Apr 4, 2025	31.3700	32.0300	30.8900	31.1500	31.1500	3,053
Apr 3, 2025	32.4750	32.4800	31.9000	32.2000	32.2000	3,050
Apr 2, 2025	32.5650	33.1000	32.5400	33.0600	33.0600	3,048
Apr 1, 2025	33.4100	34.1400	33.0200	33.1050	33.1050	1,246
Mar 31, 2025	34.1500	34.2100	33.2000	33.4100	33.4100	1,445
Mar 28, 2025	32.9000	34.1150	32.9000	34.1150	34.1150	4,340
Mar 27, 2025	32.7800	33.2600	32.7800	33.0400	33.0400	2,182
Mar 26, 2025	33.0200	33.4000	32.8000	33.3400	33.3400	3,045
Mar 25, 2025	32.5400	33.0700	32.4400	32.9000	32.9000	3,195
Mar 24, 2025	32.2200	32.7300	32.0500	32.4700	32.4700	2,586
Mar 21, 2025	32.4650	33.9700	32.0150	32.5950	32.5950	139,771
Mar 20, 2025	33.0800	34.3500	33.0800	34.0150	34.0150	7,753
Mar 19, 2025	32.7400	33.5000	32.7200	33.4900	33.4900	1,036
Mar 18, 2025	32.8950	33.0800	32.4300	32.9550	32.9550	1,377
Mar 17, 2025	32.3750	32.7100	32.3750	32.6800	32.6800	1,015
Mar 14, 2025	32.0000	32.3700	31.7100	32.2500	32.2500	2,417
Mar 13, 2025	32.2400	32.4900	32.1800	32.2800	32.2800	2,673
Mar 12, 2025	32.0500	32.5500	31.9000	32.2600	32.2600	4,763
Mar 11, 2025	33.1000	33.1000	31.8100	32.2050	32.2050	7,591
Mar 10, 2025	33.7500	33.7500	32.6900	32.9650	32.9650	949
Mar 7, 2025	32.7300	32.7300	31.8800	32.2200	32.2200	2,504
Mar 6, 2025	31.9900	32.2400	31.9600	32.1000	32.1000	1,671
Mar 5, 2025	0.55 Dividend
Mar 5, 2025	31.6000	32.0250	31.4800	31.9700	31.9700	1,000
Mar 4, 2025	32.5000	32.9100	32.4250	32.6900	32.1400	1,007
Mar 3, 2025	33.3700	33.4250	32.8600	33.1000	32.5431	3,648
Feb 28, 2025	34.0100	34.0100	32.6900	33.1100	32.5529	2,374
Feb 27, 2025	33.6800	33.6900	32.8650	33.2750	32.7152	12,924
Feb 26, 2025	34.1300	34.1300	33.3350	33.3350	32.7741	5,386
Feb 25, 2025	34.2050	34.2050	33.4250	33.4450	32.8823	755
Feb 24, 2025	34.0900	34.3850	33.0200	33.6450	33.0789	1,405
Feb 21, 2025	34.1600	34.8200	33.9150	33.9600	33.3886	7,081
Feb 20, 2025	34.9700	35.1000	33.7250	34.0600	33.4869	8,032
Feb 19, 2025	34.6100	35.4500	34.6100	35.3900	34.7946	1,746
Feb 18, 2025	34.5300	34.8000	34.1950	34.4950	33.9146	11,657
Feb 17, 2025	33.3550	35.0400	33.3550	34.9400	34.3521	1,872
Feb 14, 2025	34.8450	34.9600	34.2800	34.3300	33.7524	2,355
Feb 13, 2025	33.7100	34.1600	33.5500	34.1400	33.5656	1,550
Feb 12, 2025	33.2300	34.0100	33.2200	34.0100	33.4378	2,786
Feb 11, 2025	32.9500	33.4500	32.7500	33.4000	32.8381	8,567
Feb 10, 2025	32.3000	32.8900	32.3000	32.4600	31.9139	9,381
Feb 7, 2025	32.5000	32.8900	32.3950	32.8500	32.2973	3,047
Feb 6, 2025	32.8200	33.4100	32.8200	32.8400	32.2875	4,923
Feb 5, 2025	33.1600	33.6050	33.1600	33.2600	32.7004	296
Feb 4, 2025	33.5000	33.9450	33.2700	33.4100	32.8479	59,589
Feb 3, 2025	33.6200	33.8250	33.3000	33.3400	32.7791	236
Jan 31, 2025	33.9050	34.8050	33.8950	34.1550	33.5803	30,814
Jan 30, 2025	34.4700	34.4700	33.6900	33.7100	33.1428	1,497
Jan 29, 2025	33.6100	34.2100	33.5500	34.2000	33.6246	18,114
Jan 28, 2025	32.9900	33.0900	32.8700	33.0600	32.5038	719
Jan 24, 2025	32.8450	32.9500	32.8450	32.9000	32.3465	3,823
Jan 23, 2025	32.9700	33.0350	32.7150	32.9000	32.3465	634
Jan 22, 2025	33.1400	33.1400	32.6300	32.6400	32.0908	179
Jan 21, 2025	33.1800	33.4500	33.0100	33.0150	32.4595	1,997
Jan 20, 2025	32.8650	33.1100	32.6900	32.9650	32.4104	1,502
Jan 17, 2025	31.2400	32.9400	30.9100	32.7700	32.2187	26,077
Jan 16, 2025	32.1250	32.5400	31.6400	32.2000	31.6582	4,244
Jan 15, 2025	31.9550	32.2600	31.5800	31.8500	31.3141	14,619
Jan 14, 2025	31.6450	31.9150	31.5200	31.6000	31.0683	899
Jan 13, 2025	31.6100	31.9600	31.2300	31.8700	31.3338	1,531
Jan 10, 2025	31.7500	31.9800	31.2800	31.2800	30.7537	665
Jan 9, 2025	31.8000	31.8000	31.2600	31.4300	30.9012	374
Jan 7, 2025	31.9900	32.0550	31.6300	31.9600	31.4223	450
Jan 6, 2025	31.9450	32.0800	31.7600	31.8950	31.3584	673
Jan 3, 2025	31.9500	32.2800	31.7100	31.9200	31.3830	1,107
Jan 2, 2025	31.8100	31.9200	31.5400	31.9200	31.3830	528
Dec 31, 2024	31.8300	32.3800	31.8300	31.9350	31.3977	453
Dec 30, 2024	31.4400	32.2900	31.4300	32.0800	31.5403	2,634
Dec 27, 2024	31.4400	31.4400	31.3200	31.4400	30.9110	1,054
Dec 24, 2024	31.4400	31.4400	31.2700	31.4150	30.8865	3,085
Dec 23, 2024	30.9700	31.4050	30.8500	31.3100	30.7832	908
Dec 20, 2024	31.2400	31.2400	30.7200	30.7800	30.2621	399
Dec 19, 2024	30.7400	31.2300	30.7400	31.2000	30.6751	1,790
Dec 18, 2024	31.3600	31.4900	31.1900	31.4100	30.8815	2,982
Dec 17, 2024	31.2700	31.4400	31.1900	31.3600	30.8324	2,817
Dec 16, 2024	31.4050	31.6000	31.2400	31.2400	30.7144	1,102
Dec 13, 2024	31.2150	31.3500	31.1000	31.3500	30.8225	755
Dec 12, 2024	31.3650	31.4000	31.1000	31.1150	30.5915	553
Dec 11, 2024	31.0450	31.4900	31.0450	31.4000	30.8717	972
Dec 10, 2024	31.4150	31.4150	31.0100	31.2500	30.7242	964
Dec 9, 2024	31.0500	31.4200	31.0000	31.4200	30.8914	1,064
Dec 6, 2024	31.0750	31.2300	30.9850	31.1150	30.5915	458
Dec 5, 2024	31.3900	31.3900	31.2400	31.2400	30.7144	735
Dec 4, 2024	31.5000	31.5000	31.3750	31.3850	30.8570	843
Dec 3, 2024	31.3000	31.5450	31.2250	31.4050	30.8766	611
Dec 2, 2024	31.3500	31.6950	31.3500	31.3950	30.8668	1,014
Nov 29, 2024	31.4700	31.5900	31.3000	31.5300	30.9995	823
Nov 28, 2024	31.7700	31.7700	31.1500	31.5800	31.0487	3,026
Nov 27, 2024	31.2200	31.2200	31.0400	31.1600	30.6357	212
Nov 26, 2024	31.3300	31.3600	31.0700	31.0700	30.5473	51
Nov 25, 2024	30.6200	31.2300	30.6100	31.2250	30.6996	875
Nov 22, 2024	31.0600	31.1700	30.7700	30.8850	30.3654	1,186
Nov 21, 2024	31.1400	31.3900	31.0600	31.1200	30.5964	237
Nov 20, 2024	32.0100	32.0100	31.4600	31.6700	31.1372	1,161
Nov 19, 2024	31.7600	32.0700	31.7600	32.0700	31.5304	469
Nov 18, 2024	32.1700	32.1700	31.6600	31.9000	31.3633	588
Nov 15, 2024	31.9500	32.5300	31.4000	32.3700	31.8254	575
Nov 14, 2024	31.7500	31.9100	31.3000	31.4900	30.9602	1,285
Nov 13, 2024	31.4400	31.5300	31.2800	31.4600	30.9307	682
Nov 12, 2024	31.1100	31.9500	31.1100	31.7300	31.1962	2,712
Nov 11, 2024	31.4400	31.6400	31.0500	31.3400	30.8127	1,183
Nov 8, 2024	30.7400	31.0500	30.7000	31.0500	30.5276	374
Nov 7, 2024	30.9900	30.9900	30.3900	30.7500	30.2326	781
Nov 6, 2024	30.4400	30.8700	30.4200	30.8700	30.3506	438
Nov 4, 2024	30.7400	30.8100	30.5000	30.6500	30.1343	123
Nov 1, 2024	30.6900	31.0000	30.5100	30.6200	30.1048	364
Oct 31, 2024	31.1800	31.1800	30.8450	30.9100	30.3899	17,300
Oct 29, 2024	31.1800	31.2700	31.0000	31.0600	30.5374	51,940
Oct 28, 2024	31.5250	31.5250	31.1900	31.3000	30.7734	997
Oct 25, 2024	31.5900	32.0000	31.5900	31.7400	31.2060	263
Oct 24, 2024	31.2550	31.5600	31.2550	31.2700	30.7439	50,450
Oct 23, 2024	31.4800	31.5500	31.1800	31.4000	30.8717	8,486
Oct 22, 2024	31.5800	31.7400	31.4100	31.5050	30.9749	1,285
Oct 21, 2024	32.5300	32.7800	32.2900	32.3200	31.7762	1,625
Oct 18, 2024	33.0150	33.0150	32.1100	32.1300	31.5894	316
Oct 17, 2024	33.1100	33.2350	33.1000	33.1300	32.5726	176
Oct 16, 2024	32.9000	32.9000	32.5800	32.8700	32.3170	739
Oct 15, 2024	32.0000	32.2700	31.7800	32.2700	31.7271	14,923
Oct 14, 2024	31.2200	31.9500	31.2200	31.9500	31.4125	216
Oct 11, 2024	30.3150	31.2200	30.3150	31.0000	30.4784	11,378
Oct 10, 2024	30.1200	30.3100	29.8900	30.3000	29.7902	659
Oct 9, 2024	30.6700	30.8900	29.9300	29.9300	29.4264	334
Oct 8, 2024	30.1600	30.3000	29.9200	30.1150	29.6083	271
Oct 7, 2024	30.5500	30.6800	30.4000	30.4000	29.8885	154
Oct 4, 2024	30.2400	30.5600	30.2000	30.2000	29.6919	870
Oct 3, 2024	30.5300	30.6800	30.4600	30.5100	29.9967	3,251
Oct 2, 2024	30.3800	30.9400	30.3800	30.7800	30.2621	428
Oct 1, 2024	31.5000	31.5000	30.7500	31.3200	30.7930	685
Sep 30, 2024	31.7400	31.7400	30.7700	31.5500	31.0192	3,789
Sep 27, 2024	31.1600	31.5500	30.7800	30.7900	30.2720	3,257
Sep 26, 2024	29.4400	30.2500	29.1700	30.0600	29.5542	2,257
Sep 25, 2024	29.4100	29.5000	29.1200	29.3100	28.8169	231,030
Sep 23, 2024	29.2200	29.5050	28.9300	29.5050	29.0086	899
Sep 20, 2024	29.5000	29.5500	29.2800	29.3000	28.8070	556
Sep 19, 2024	29.1300	29.7800	29.0300	29.6300	29.1315	1,020
Sep 18, 2024	29.2500	29.2500	29.0100	29.1600	28.6694	432
Sep 17, 2024	29.4000	29.4000	28.9500	29.3000	28.8070	378
Sep 16, 2024	29.3400	29.4700	29.2300	29.4200	28.9250	1,641
Sep 13, 2024	29.4000	29.4600	29.3300	29.4500	28.9545	211
Sep 12, 2024	29.5000	29.5200	29.3600	29.5000	29.0037	1,251
Sep 11, 2024	29.2300	29.5250	28.8350	29.4800	28.9840	5,086
Sep 10, 2024	29.3200	29.5200	29.1300	29.4100	28.9152	25,748
Sep 9, 2024	29.2200	29.4800	29.1400	29.4000	28.9054	1,387
Sep 6, 2024	29.5300	29.6400	29.4900	29.6400	29.1413	328
Sep 5, 2024	29.6300	29.6400	29.3800	29.6400	29.1413	611
Sep 4, 2024	29.8850	29.9500	29.2300	29.5300	29.0332	3,502
Sep 3, 2024	29.7300	30.1400	29.7200	30.0300	29.5248	1,991
Sep 2, 2024	0.53 Dividend
Sep 2, 2024	29.8100	30.1400	29.7600	30.0600	29.5542	1,992
Aug 30, 2024	30.1500	30.6400	30.1500	30.6400	29.6034	179
Aug 29, 2024	30.2200	30.2200	29.9150	30.0000	28.9851	71,770
Aug 28, 2024	30.9900	31.0000	30.0300	30.2300	29.2073	2,351
Aug 26, 2024	29.9000	31.0500	29.9000	31.0400	29.9899	1,917
Aug 23, 2024	32.4400	32.4400	30.1800	30.7150	29.6759	2,346
Aug 22, 2024	34.2400	34.2400	33.2700	33.3200	32.1927	1,373
Aug 21, 2024	33.3000	33.9600	33.3000	33.8400	32.6951	19,389
Aug 20, 2024	33.7200	33.7600	33.4800	33.5700	32.4343	139
Aug 19, 2024	33.5800	33.9400	33.5800	33.7100	32.5695	49
Aug 16, 2024	33.4350	33.6100	33.4350	33.6100	32.4729	3,529
Aug 15, 2024	33.5400	33.6000	33.1200	33.3500	32.2217	834
Aug 14, 2024	34.0100	34.0500	33.6000	33.6700	32.5309	1,392
Aug 13, 2024	34.0550	34.0600	33.8950	33.9800	32.8304	60,103
Aug 12, 2024	34.2200	34.2850	33.9350	33.9350	32.7869	3,544
Aug 9, 2024	33.2200	33.2300	33.2000	33.2000	32.0768	1,749
Aug 8, 2024	33.2000	33.2000	32.7400	33.0350	31.9174	100,257
Aug 7, 2024	32.9300	33.4300	32.9300	33.3400	32.2121	53
Aug 6, 2024	32.9800	33.1150	32.4900	32.5900	31.4874	1,428
Aug 5, 2024	34.4300	34.4300	33.0300	33.0300	31.9126	1,394
Aug 2, 2024	35.1800	35.4300	34.9900	35.0200	33.8352	34,402
Aug 1, 2024	35.5000	35.6000	35.2200	35.6000	34.3956	2,066
Jul 31, 2024	34.5100	35.5900	34.5000	35.5000	34.2990	897
Jul 30, 2024	34.3750	34.3750	34.1500	34.3200	33.1589	309
Jul 29, 2024	33.3200	34.0100	33.3100	34.0100	32.8594	244
Jul 26, 2024	33.1100	33.6200	33.1000	33.3100	32.1831	1,154
Jul 25, 2024	33.2600	33.4600	33.2250	33.2250	32.1010	611
Jul 24, 2024	33.0300	33.3600	32.9200	33.3500	32.2217	5,163
Jul 23, 2024	33.0850	33.3800	33.0300	33.3800	32.2507	587
Jul 22, 2024	32.8600	32.9200	32.6900	32.8900	31.7773	76,471
Jul 19, 2024	32.9200	32.9400	32.6000	32.9400	31.8256	-
Jul 18, 2024	33.4100	33.4700	33.1300	33.2300	32.1058	115
Jul 17, 2024	33.3200	33.9300	33.3200	33.6200	32.4826	340
Jul 16, 2024	33.4900	33.4900	32.9500	33.1600	32.0382	394
Jul 15, 2024	33.3100	33.6000	33.0400	33.5100	32.3763	429
Jul 12, 2024	33.7000	33.7500	33.3300	33.4300	32.2990	1,029
Jul 11, 2024	33.2500	33.8100	33.2500	33.5800	32.4439	3,581
Jul 10, 2024	32.4900	32.9500	32.4900	32.8700	31.7580	350
Jul 9, 2024	32.1300	32.4300	32.0900	32.4300	31.3328	566
Jul 8, 2024	32.0900	32.4400	32.0800	32.2900	31.1976	455
Jul 5, 2024	31.7800	32.0500	31.7800	31.9200	30.8401	47
Jul 4, 2024	32.1900	32.2200	31.6400	32.1400	31.0527	827
Jul 3, 2024	32.1500	32.4100	32.0000	32.0900	31.0044	1,251
Jul 2, 2024	31.6600	32.2100	31.5600	31.5600	30.4923	889
Jul 1, 2024	31.8000	31.8500	31.5700	31.7400	30.6662	401
Jun 28, 2024	32.0000	32.1300	31.8800	32.1300	31.0430	146
Jun 27, 2024	31.8400	32.1000	31.5100	31.7000	30.6275	8,084
Jun 26, 2024	32.9000	32.9000	31.9000	31.9800	30.8981	488
Jun 25, 2024	32.1600	32.6100	32.1500	32.6100	31.5068	766
Jun 24, 2024	32.1200	32.1300	31.6800	31.8400	30.7628	258
Jun 21, 2024	32.5100	32.9700	32.5000	32.9700	31.8546	33,524
Jun 20, 2024	32.1500	32.3450	31.9900	32.2700	31.1783	10,330
Jun 19, 2024	32.2100	32.3900	31.7500	32.0400	30.9560	25,551
Jun 18, 2024	31.9500	32.1300	31.6400	31.9000	30.8208	1,041
Jun 17, 2024	32.2000	32.4900	31.7100	31.9600	30.8787	623
Jun 14, 2024	32.0100	32.0800	31.6400	31.9500	30.8691	633
Jun 13, 2024	32.3000	32.3000	31.9000	31.9600	30.8787	591
Jun 12, 2024	31.5800	32.1100	31.5800	31.8600	30.7821	1,182
Jun 11, 2024	33.7800	33.7800	31.8300	31.8300	30.7531	4,254
Jun 7, 2024	32.4500	32.8400	32.4500	32.6000	31.4971	15,109
Jun 6, 2024	32.4100	32.9200	32.3800	32.5400	31.4391	1,424
Jun 5, 2024	32.1700	32.9500	32.0100	32.9500	31.8353	6,557
Jun 4, 2024	32.6800	33.1300	32.4000	32.4800	31.3812	675
Jun 3, 2024	31.9600	32.4900	31.9600	32.3700	31.2749	320
May 31, 2024	31.5700	32.0200	31.5100	32.0000	30.9174	537
May 30, 2024	30.7300	31.3000	30.1900	31.0250	29.9754	2,514
May 29, 2024	31.5500	31.5500	30.4100	30.8300	29.7870	301,629
May 28, 2024	31.6700	31.6700	30.6000	31.3000	30.2411	55,503
May 27, 2024	31.8500	31.8500	31.2200	31.2500	30.1928	149
May 24, 2024	31.2600	31.4300	30.9400	31.4300	30.3667	336
May 23, 2024	30.8700	31.5000	30.8500	31.1200	30.0672	276
May 22, 2024	30.9500	30.9700	30.5600	30.6300	29.5937	172
May 21, 2024	30.5700	30.9800	30.4800	30.8400	29.7966	40,408

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EQT Holdings Limited (EQT.XA)