Skip to main content
Equus Energy Limited (ASX:EQU)
Australia flag Australia · Delayed Price · Currency is AUD
0.440
-0.010 (-2.22%)
Last updated: Apr 29, 2026, 2:38 PM AEST

Equus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.430.450.457.14%718,428
Apr 27, 20260.410.440.400.420.425.00%620,894
Apr 24, 20260.390.410.390.400.401.27%166,033
Apr 23, 20260.400.400.390.400.40-1.25%224,555
Apr 22, 20260.410.420.400.400.40-3.61%109,470
Apr 21, 20260.420.420.420.420.42-18,460
Apr 20, 20260.420.430.420.420.42-1.19%60,396
Apr 17, 20260.420.420.410.420.42-188,256
Apr 16, 20260.390.420.390.420.425.00%114,215
Apr 15, 20260.390.400.390.400.402.56%89,027
Apr 14, 20260.380.400.380.390.39-175,891
Apr 13, 20260.410.410.390.390.39-8.24%445,694
Apr 10, 20260.430.430.410.430.43-1.16%472,256
Apr 9, 20260.430.430.420.430.431.18%373,778
Apr 8, 20260.460.460.430.430.43-8.60%251,683
Apr 7, 20260.440.470.430.470.475.68%261,672
Apr 2, 20260.450.450.440.440.44-2.22%296,086
Apr 1, 20260.450.460.430.450.457.14%209,778
Mar 31, 20260.440.470.420.420.42-2.33%1,585,849
Mar 30, 20260.440.440.430.430.43-1.15%629,432
Mar 27, 20260.440.440.420.440.443.57%664,382
Mar 26, 20260.420.440.420.420.423.70%604,650
Mar 25, 20260.410.420.410.410.41-2.41%256,690
Mar 24, 20260.420.440.420.420.42-3.49%830,839
Mar 23, 20260.430.440.410.430.43-1.15%1,139,812
Mar 20, 20260.420.450.420.440.443.57%345,327
Mar 19, 20260.440.440.410.420.42-4.55%120,184
Mar 18, 20260.390.450.390.440.4412.82%564,040
Mar 17, 20260.380.420.360.390.398.33%407,879
Mar 16, 20260.380.380.350.360.36-5.26%221,704
Mar 13, 20260.400.400.380.380.38-5.00%39,868
Mar 12, 20260.380.400.380.400.405.26%283,198
Mar 11, 20260.400.430.380.380.38-3.80%402,509
Mar 10, 20260.390.410.390.400.40-1.25%149,852
Mar 9, 20260.400.420.360.400.40-620,764
Mar 6, 20260.410.410.390.400.40-1.23%459,018
Mar 5, 20260.410.430.410.410.41-4.71%211,072
Mar 4, 20260.440.440.400.430.43-3.41%261,155
Mar 3, 20260.450.480.420.440.44-1.12%647,997
Mar 2, 20260.420.460.420.450.457.23%464,767
Feb 27, 20260.420.420.410.420.42-1.19%157,854
Feb 26, 20260.410.430.410.420.425.00%364,497
Feb 25, 20260.440.440.390.400.40-8.05%568,850
Feb 24, 20260.420.440.420.440.442.35%313,303
Feb 23, 20260.430.430.430.430.431.19%565
Feb 20, 20260.440.440.420.420.42-2.33%59,464
Feb 19, 20260.440.440.430.430.432.38%406,844
Feb 18, 20260.420.420.410.420.425.00%458,483
Feb 17, 20260.420.420.380.400.40-2.44%482,279
Feb 16, 20260.420.420.410.410.41-1.20%148,813
Feb 13, 20260.420.420.410.420.42-1.19%232,883
Feb 12, 20260.430.430.420.420.42-3.45%177,948
Feb 11, 20260.420.440.410.440.446.10%633,740
Feb 10, 20260.410.420.400.410.41-231,209
Feb 9, 20260.400.420.400.410.413.80%271,986
Feb 6, 20260.370.400.370.400.406.76%218,398
Feb 5, 20260.370.390.370.370.37-114,826
Feb 4, 20260.360.390.360.370.37-451,630
Feb 3, 20260.360.390.350.370.374.23%1,359,479
Feb 2, 20260.360.360.340.360.36-6.58%677,884
Jan 30, 20260.400.410.360.380.38-5.00%353,624
Jan 29, 20260.380.410.380.400.405.26%211,244
Jan 28, 20260.410.420.380.380.38-449,632
Jan 27, 20260.410.410.380.380.38-6.17%338,253
Jan 23, 20260.410.440.400.410.41-1.22%615,299
Jan 22, 20260.420.420.400.410.411.23%350,610
Jan 21, 20260.400.420.390.410.411.25%736,025
Jan 20, 20260.410.410.390.400.40-1.23%91,799
Jan 19, 20260.390.420.390.410.412.53%367,761
Jan 16, 20260.420.420.400.400.40-7.06%270,678
Jan 15, 20260.460.480.430.430.43-10.53%106,623
Jan 14, 20260.470.490.470.480.481.06%419,131
Jan 13, 20260.440.470.420.470.4710.59%354,816
Jan 12, 20260.490.490.430.430.43-13.27%338,391
Jan 9, 20260.490.550.470.490.496.52%630,513
Jan 8, 20260.420.460.390.460.469.52%984,024
Jan 7, 20260.430.440.410.420.42-269,317
Jan 6, 20260.400.430.400.420.425.00%312,130
Jan 5, 20260.390.450.380.400.403.90%1,288,591
Jan 2, 20260.330.400.320.390.3922.22%2,473,694
Dec 31, 20250.300.320.300.320.326.78%146,292
Dec 30, 20250.300.300.290.300.30-117,700
Dec 29, 20250.290.300.280.300.301.72%517,217
Dec 24, 20250.290.300.290.290.29-1.69%798,139
Dec 23, 20250.280.300.280.300.303.51%439,167
Dec 22, 20250.270.290.270.290.299.62%1,254,496
Dec 19, 20250.260.280.250.260.264.00%855,949