S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Equity Trustees Limited (EQT)
Equity Trustees Limited (EQT) Historical

EQT Equity Trustees Limited

30.97

0.47 (1.54%)

May 09 2024 - Closed

Delayed by 20 minutes

EQT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	30.50	0.15	0.49%	30.39	30.81	30.28	15,854
May 07 2024	30.35	0.29	0.96%	29.80	30.40	29.77	13,445
May 06 2024	30.06	0.03	0.10%	29.99	30.20	29.74	7,512
May 03 2024	30.03	0.09	0.30%	29.85	30.12	29.62	5,249
May 02 2024	29.94	-0.26	-0.86%	29.67	30.45	29.67	8,001
May 01 2024	30.20	-0.02	-0.07%	29.49	30.39	29.49	9,751
Apr 30 2024	30.22	0.05	0.17%	29.94	30.45	29.94	24,995
Apr 29 2024	30.17	-0.13	-0.43%	29.89	30.30	29.38	9,214
Apr 26 2024	30.30	-0.46	-1.50%	30.50	30.89	30.09	9,444
Apr 24 2024	30.76	0.33	1.08%	30.75	30.89	30.25	18,467
Apr 23 2024	30.43	0.51	1.70%	30.26	30.53	30.02	2,946
Apr 22 2024	29.92	-0.09	-0.30%	30.00	30.13	29.58	12,327
Apr 19 2024	30.01	-0.08	-0.27%	30.16	30.16	29.55	5,448
Apr 18 2024	30.09	0.38	1.28%	29.96	30.54	29.71	22,883
Apr 17 2024	29.71	0.08	0.27%	29.82	30.00	29.02	24,143
Apr 16 2024	29.63	-0.68	-2.24%	30.13	30.13	29.60	18,209
Apr 15 2024	30.31	-0.45	-1.46%	30.70	30.70	30.06	22,548
Apr 12 2024	30.76	1.97	6.84%	28.80	30.93	28.80	36,890
Apr 11 2024	28.79	0.24	0.84%	28.50	28.80	28.16	10,520
Apr 10 2024	28.55	-0.28	-0.97%	28.84	28.84	28.36	13,519
Apr 09 2024	28.83	0.03	0.10%	29.00	29.10	28.74	9,504
Apr 08 2024	28.80	0.03	0.10%	28.78	29.09	28.78	15,681
Apr 05 2024	28.77	0.10	0.35%	28.77	28.77	28.21	7,249
Apr 04 2024	28.67	0.24	0.84%	28.67	28.71	27.70	13,731
Apr 03 2024	28.43	-0.54	-1.86%	28.78	28.78	28.32	16,178
Apr 02 2024	28.97	-0.47	-1.60%	29.40	29.40	28.53	7,438
Mar 28 2024	29.44	0.22	0.75%	29.44	29.44	29.22	5,567
Mar 27 2024	29.22	-0.22	-0.75%	29.15	29.34	29.10	7,087
Mar 26 2024	29.44	0.00	0.00%	29.24	29.44	29.18	10,541
Mar 25 2024	29.44	0.01	0.03%	29.44	29.69	29.30	11,810
Mar 22 2024	29.43	0.00	0.00%	29.01	29.44	29.01	8,644
Mar 21 2024	29.43	0.30	1.03%	29.44	29.44	29.08	14,203
Mar 20 2024	29.13	-0.53	-1.79%	29.70	29.70	29.00	18,820
Mar 19 2024	29.66	0.37	1.26%	29.99	30.00	29.38	4,958
Mar 18 2024	29.29	-0.12	-0.41%	29.50	29.89	29.29	16,119
Mar 15 2024	29.41	-0.19	-0.63%	29.72	29.72	29.18	22,720
Mar 14 2024	29.595	0.52	1.77%	29.19	29.67	29.12	22,158
Mar 13 2024	29.08	0.20	0.69%	28.74	29.18	28.71	12,920
Mar 12 2024	28.88	0.08	0.28%	28.61	28.89	28.47	11,731
Mar 11 2024	28.80	-0.23	-0.78%	29.00	29.05	28.60	15,792
Mar 07 2024	29.025	-0.28	-0.94%	29.35	29.45	29.00	12,122
Mar 06 2024	29.30	0.30	1.03%	29.05	29.45	29.05	9,047
Mar 05 2024	29.00	-0.36	-1.23%	29.10	29.11	28.89	20,843
Mar 04 2024	29.36	0.14	0.48%	29.16	29.54	29.10	7,763
Mar 03 2024	29.22	-0.10	-0.34%	29.50	29.50	29.00	7,882
Feb 29 2024	29.32	0.10	0.34%	29.41	29.48	28.85	16,037
Feb 28 2024	29.22	-0.04	-0.14%	29.26	29.35	28.94	9,237
Feb 27 2024	29.26	0.41	1.42%	29.09	29.26	28.69	13,520
Feb 26 2024	28.85	0.19	0.66%	28.99	29.41	28.455	18,563
Feb 25 2024	28.66	-0.27	-0.93%	28.60	28.82	28.40	48,092
Feb 22 2024	28.93	1.34	4.86%	27.80	29.41	27.80	35,000
Feb 21 2024	27.59	-0.42	-1.50%	27.90	27.90	27.40	14,648
Feb 20 2024	28.01	0.30	1.08%	28.03	28.03	27.70	2,717
Feb 19 2024	27.71	-1.66	-5.65%	27.85	28.06	27.00	636,300
Feb 18 2024	29.37	1.49	5.34%	27.50	29.37	26.91	14,632
Feb 15 2024	27.88	0.06	0.22%	27.75	27.945	27.66	7,424
Feb 14 2024	27.82	-0.16	-0.57%	27.83	27.915	27.76	4,025
Feb 13 2024	27.98	-0.40	-1.41%	28.20	28.20	27.74	6,657
Feb 12 2024	28.38	-0.26	-0.91%	28.50	28.63	28.10	11,731
Feb 11 2024	28.64	-0.16	-0.56%	28.70	28.98	28.45	6,978
Feb 08 2024	28.80	0.13	0.45%	28.41	28.92	28.35	19,922

Equity Trustees

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions