EQT Holdings Limited (ASX:EQT)
Australia
· Delayed Price · Currency is AUD 25.00
0.00 (0.00%)
At close: Dec 5, 2025
EQT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.81 | 25.81 | 24.67 | 25.00 | 25.00 | - | 16,374 |
| Dec 4, 2025 | 24.00 | 25.37 | 24.00 | 25.00 | 25.00 | 1.54% | 45,906 |
| Dec 3, 2025 | 26.49 | 26.49 | 24.62 | 24.62 | 24.62 | -2.42% | 58,598 |
| Dec 2, 2025 | 26.62 | 26.62 | 24.87 | 25.23 | 25.23 | -0.79% | 46,704 |
| Dec 1, 2025 | 25.40 | 26.62 | 25.40 | 25.43 | 25.43 | -2.75% | 88,257 |
| Nov 28, 2025 | 25.91 | 26.35 | 25.55 | 26.15 | 26.15 | 0.73% | 29,891 |
| Nov 27, 2025 | 25.00 | 25.96 | 24.70 | 25.96 | 25.96 | 3.84% | 91,922 |
| Nov 26, 2025 | 23.92 | 25.14 | 23.92 | 25.00 | 25.00 | 3.65% | 31,844 |
| Nov 25, 2025 | 24.35 | 24.35 | 23.81 | 24.12 | 24.12 | 1.01% | 26,435 |
| Nov 24, 2025 | 23.25 | 23.99 | 23.25 | 23.88 | 23.88 | 2.71% | 25,874 |
| Nov 21, 2025 | 23.50 | 23.62 | 23.20 | 23.25 | 23.25 | -2.23% | 23,767 |
| Nov 20, 2025 | 23.64 | 23.99 | 23.34 | 23.78 | 23.78 | 0.17% | 29,374 |
| Nov 19, 2025 | 23.50 | 24.35 | 23.25 | 23.74 | 23.74 | 0.21% | 21,645 |
| Nov 18, 2025 | 24.25 | 24.72 | 23.44 | 23.69 | 23.69 | -2.27% | 93,270 |
| Nov 17, 2025 | 23.06 | 24.24 | 23.01 | 24.24 | 24.24 | 3.72% | 66,603 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.01 | 23.37 | 23.37 | -2.54% | 56,921 |
| Nov 13, 2025 | 24.10 | 24.35 | 23.30 | 23.98 | 23.98 | -0.58% | 111,232 |
| Nov 12, 2025 | 24.32 | 24.77 | 23.94 | 24.12 | 24.12 | 1.34% | 127,406 |
| Nov 11, 2025 | 24.76 | 25.04 | 23.73 | 23.80 | 23.80 | -3.88% | 149,731 |
| Nov 10, 2025 | 24.65 | 24.94 | 24.21 | 24.76 | 24.76 | 2.44% | 50,710 |
| Nov 7, 2025 | 25.20 | 25.20 | 23.77 | 24.17 | 24.17 | -1.83% | 73,876 |
| Nov 6, 2025 | 25.12 | 25.31 | 24.47 | 24.62 | 24.62 | -2.38% | 66,178 |
| Nov 5, 2025 | 25.27 | 25.27 | 24.62 | 25.22 | 25.22 | 0.76% | 50,332 |
| Nov 4, 2025 | 25.29 | 25.29 | 24.31 | 25.03 | 25.03 | 0.68% | 52,750 |
| Nov 3, 2025 | 25.28 | 25.28 | 24.41 | 24.86 | 24.86 | -0.92% | 59,014 |
| Oct 31, 2025 | 24.91 | 25.53 | 24.77 | 25.09 | 25.09 | 0.28% | 210,725 |
| Oct 30, 2025 | 23.60 | 25.21 | 23.41 | 25.02 | 25.02 | 7.84% | 267,088 |
| Oct 29, 2025 | 23.42 | 23.60 | 23.10 | 23.20 | 23.20 | -1.02% | 181,412 |
| Oct 28, 2025 | 22.50 | 23.60 | 22.50 | 23.44 | 23.44 | -0.64% | 124,961 |
| Oct 27, 2025 | 22.94 | 23.79 | 22.56 | 23.59 | 23.59 | 4.61% | 86,958 |
| Oct 24, 2025 | 21.80 | 22.78 | 21.80 | 22.55 | 22.55 | 0.27% | 72,163 |
| Oct 23, 2025 | 22.46 | 22.61 | 21.76 | 22.49 | 22.49 | -0.84% | 84,697 |
| Oct 22, 2025 | 22.54 | 22.68 | 21.93 | 22.68 | 22.68 | 0.62% | 108,871 |
| Oct 21, 2025 | 21.22 | 22.93 | 21.22 | 22.54 | 22.54 | 2.18% | 70,381 |
| Oct 20, 2025 | 21.29 | 22.17 | 21.10 | 22.06 | 22.06 | 3.86% | 88,082 |
| Oct 17, 2025 | 22.29 | 22.29 | 21.23 | 21.24 | 21.24 | -4.75% | 44,167 |
| Oct 16, 2025 | 21.90 | 22.59 | 21.65 | 22.30 | 22.30 | 2.11% | 76,253 |
| Oct 15, 2025 | 20.70 | 21.98 | 20.70 | 21.84 | 21.84 | 5.61% | 115,831 |
| Oct 14, 2025 | 22.30 | 22.57 | 20.68 | 20.68 | 20.68 | -6.85% | 185,324 |
| Oct 13, 2025 | 23.09 | 23.09 | 22.05 | 22.20 | 22.20 | -4.02% | 69,739 |
| Oct 10, 2025 | 22.62 | 23.17 | 22.53 | 23.13 | 23.13 | 2.16% | 63,495 |
| Oct 9, 2025 | 23.10 | 23.55 | 22.57 | 22.64 | 22.64 | -2.12% | 107,116 |
| Oct 8, 2025 | 23.33 | 23.33 | 22.71 | 23.13 | 23.13 | -0.86% | 95,487 |
| Oct 7, 2025 | 23.22 | 23.72 | 23.11 | 23.33 | 23.33 | 0.56% | 99,897 |
| Oct 6, 2025 | 23.38 | 23.71 | 23.02 | 23.20 | 23.20 | -0.73% | 52,574 |
| Oct 3, 2025 | 24.07 | 24.07 | 23.18 | 23.37 | 23.37 | -1.14% | 49,326 |
| Oct 2, 2025 | 23.95 | 24.03 | 23.50 | 23.64 | 23.64 | -1.34% | 65,551 |
| Oct 1, 2025 | 23.75 | 24.21 | 23.70 | 23.96 | 23.96 | 0.17% | 103,375 |
| Sep 30, 2025 | 24.04 | 24.36 | 23.79 | 23.92 | 23.92 | -0.50% | 49,205 |
| Sep 29, 2025 | 25.30 | 25.30 | 23.82 | 24.04 | 24.04 | -0.25% | 62,054 |
| Sep 26, 2025 | 24.00 | 24.23 | 23.41 | 24.10 | 24.10 | 1.05% | 87,005 |
| Sep 25, 2025 | 25.40 | 25.44 | 23.36 | 23.85 | 23.85 | -7.99% | 161,224 |
| Sep 24, 2025 | 26.32 | 26.32 | 25.75 | 25.92 | 25.92 | -1.59% | 107,007 |
| Sep 23, 2025 | 26.57 | 26.67 | 26.27 | 26.34 | 26.34 | -0.23% | 28,339 |
| Sep 22, 2025 | 27.91 | 28.15 | 26.40 | 26.40 | 26.40 | -0.68% | 28,222 |
| Sep 19, 2025 | 27.06 | 28.00 | 26.58 | 26.58 | 26.58 | -2.82% | 1,230,049 |
| Sep 18, 2025 | 27.69 | 27.69 | 26.79 | 27.35 | 27.35 | 1.75% | 50,718 |
| Sep 17, 2025 | 27.30 | 27.42 | 26.79 | 26.88 | 26.88 | -2.22% | 45,380 |
| Sep 16, 2025 | 26.62 | 27.67 | 26.62 | 27.49 | 27.49 | -0.07% | 55,137 |
| Sep 15, 2025 | 27.00 | 27.66 | 26.70 | 27.51 | 27.51 | 1.48% | 28,626 |
| Sep 12, 2025 | 26.25 | 27.56 | 26.21 | 27.11 | 27.11 | 3.28% | 54,029 |
| Sep 11, 2025 | 26.56 | 26.56 | 26.17 | 26.25 | 26.25 | -0.34% | 31,938 |
| Sep 10, 2025 | 26.49 | 26.67 | 26.18 | 26.34 | 26.34 | 0.61% | 85,528 |
| Sep 9, 2025 | 26.83 | 26.93 | 26.17 | 26.18 | 26.18 | -2.89% | 50,180 |
| Sep 8, 2025 | 27.80 | 27.80 | 26.77 | 26.96 | 26.96 | -1.25% | 26,076 |
| Sep 5, 2025 | 27.18 | 28.19 | 27.18 | 27.30 | 27.30 | -1.23% | 31,917 |
| Sep 4, 2025 | 26.83 | 27.89 | 26.83 | 27.64 | 27.64 | 1.95% | 72,821 |
| Sep 3, 2025 | 28.30 | 28.49 | 27.10 | 27.11 | 27.11 | -4.20% | 38,747 |
| Sep 2, 2025 | 28.63 | 29.10 | 28.10 | 28.30 | 28.30 | -3.05% | 47,970 |
| Sep 1, 2025 | 29.50 | 29.72 | 28.90 | 29.19 | 28.63 | -0.85% | 47,932 |
| Aug 29, 2025 | 29.51 | 29.69 | 29.05 | 29.44 | 28.88 | -0.24% | 64,464 |
| Aug 28, 2025 | 30.00 | 30.44 | 29.29 | 29.51 | 28.94 | 0.61% | 65,976 |
| Aug 27, 2025 | 28.65 | 29.80 | 28.61 | 29.33 | 28.77 | 1.49% | 118,548 |
| Aug 26, 2025 | 34.50 | 34.50 | 28.50 | 28.90 | 28.35 | -13.45% | 176,999 |
| Aug 25, 2025 | 32.43 | 33.67 | 32.43 | 33.39 | 32.75 | 4.38% | 134,772 |
| Aug 22, 2025 | 31.78 | 32.14 | 31.47 | 31.99 | 31.38 | 0.66% | 82,692 |
| Aug 21, 2025 | 29.65 | 32.57 | 29.65 | 31.78 | 31.17 | 7.33% | 101,420 |
| Aug 20, 2025 | 29.80 | 29.88 | 29.31 | 29.61 | 29.04 | 0.44% | 40,335 |
| Aug 19, 2025 | 29.90 | 30.17 | 29.45 | 29.48 | 28.91 | -1.44% | 24,032 |
| Aug 18, 2025 | 29.25 | 30.19 | 29.16 | 29.91 | 29.34 | 0.03% | 49,876 |
| Aug 15, 2025 | 28.59 | 30.10 | 28.59 | 29.90 | 29.33 | 3.10% | 78,136 |
| Aug 14, 2025 | 29.95 | 30.00 | 29.00 | 29.00 | 28.44 | -2.68% | 111,934 |
| Aug 13, 2025 | 31.35 | 31.70 | 29.71 | 29.80 | 29.23 | -5.00% | 105,599 |
| Aug 12, 2025 | 31.85 | 31.85 | 31.33 | 31.37 | 30.77 | -1.78% | 21,295 |
| Aug 11, 2025 | 32.50 | 32.56 | 31.73 | 31.94 | 31.33 | -0.81% | 14,463 |
| Aug 8, 2025 | 32.60 | 32.60 | 32.02 | 32.20 | 31.58 | -1.20% | 14,171 |
| Aug 7, 2025 | 32.90 | 33.15 | 32.22 | 32.59 | 31.96 | 0.22% | 18,902 |
| Aug 6, 2025 | 32.28 | 32.61 | 32.17 | 32.52 | 31.90 | 1.12% | 11,659 |
| Aug 5, 2025 | 32.80 | 32.80 | 32.07 | 32.16 | 31.54 | -0.25% | 14,104 |
| Aug 4, 2025 | 32.23 | 32.83 | 32.05 | 32.24 | 31.62 | 0.03% | 11,911 |
| Aug 1, 2025 | 33.15 | 33.47 | 32.15 | 32.23 | 31.61 | -1.04% | 63,788 |
| Jul 31, 2025 | 32.40 | 32.90 | 32.20 | 32.57 | 31.95 | -0.70% | 23,574 |
| Jul 30, 2025 | 33.47 | 33.47 | 32.00 | 32.80 | 32.17 | 1.93% | 13,473 |
| Jul 29, 2025 | 32.47 | 32.78 | 31.95 | 32.18 | 31.56 | -0.59% | 24,558 |
| Jul 28, 2025 | 32.74 | 33.03 | 32.15 | 32.37 | 31.75 | -0.03% | 19,797 |
| Jul 25, 2025 | 32.07 | 33.03 | 31.87 | 32.38 | 31.76 | -0.15% | 36,190 |
| Jul 24, 2025 | 32.07 | 33.08 | 32.07 | 32.43 | 31.81 | -1.25% | 9,158 |
| Jul 23, 2025 | 32.39 | 32.93 | 32.35 | 32.84 | 32.21 | 1.36% | 13,096 |
| Jul 22, 2025 | 32.20 | 32.78 | 31.99 | 32.40 | 31.78 | 0.71% | 23,632 |
| Jul 21, 2025 | 32.40 | 32.81 | 31.71 | 32.17 | 31.55 | -0.68% | 26,666 |