EQ Resources Limited EQR

ASX · Australia · Non-Energy Minerals

AUD 0.4450+0.03 (+5.95%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.44	+5.95%	AUD 0.41	AUD 0.47	AUD 0.41	26.76M
2026-09-30	AUD 0.42	+5.00%	AUD 0.40	AUD 0.44	AUD 0.38	31.55M
2026-09-29	AUD 0.40	-5.88%	AUD 0.42	AUD 0.43	AUD 0.40	28.13M
2026-09-28	AUD 0.43	-5.56%	AUD 0.44	AUD 0.46	AUD 0.42	38.21M
2026-09-25	AUD 0.45	-10.00%	AUD 0.50	AUD 0.50	AUD 0.44	31.18M
2026-09-24	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.46	37.84M
2026-09-23	AUD 0.47	+2.15%	AUD 0.47	AUD 0.49	AUD 0.46	46.94M
2026-09-22	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	28.36M
2026-09-21	AUD 0.47	-4.12%	AUD 0.49	AUD 0.55	AUD 0.46	185.98M
2026-09-18	AUD 0.49	+6.59%	AUD 0.46	AUD 0.49	AUD 0.44	438.54M
2026-09-17	AUD 0.46	-2.15%	AUD 0.46	AUD 0.47	AUD 0.43	83.03M
2026-09-16	AUD 0.47	+8.14%	AUD 0.43	AUD 0.47	AUD 0.41	92.78M
2026-09-15	AUD 0.43	+11.69%	AUD 0.41	AUD 0.46	AUD 0.40	158.91M
2026-09-14	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-11	AUD 0.38	-3.75%	AUD 0.38	AUD 0.40	AUD 0.37	38.79M
2026-09-10	AUD 0.40	+1.27%	AUD 0.40	AUD 0.41	AUD 0.38	27.30M
2026-09-09	AUD 0.40	+2.60%	AUD 0.38	AUD 0.41	AUD 0.38	38.31M
2026-09-08	AUD 0.38	+5.48%	AUD 0.37	AUD 0.39	AUD 0.36	27.44M
2026-09-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.38	AUD 0.36	30.51M
2026-09-04	AUD 0.37	+2.82%	AUD 0.37	AUD 0.37	AUD 0.34	34.53M
2026-09-03	AUD 0.35	-7.79%	AUD 0.38	AUD 0.38	AUD 0.35	59.03M
2026-09-02	AUD 0.38	-9.41%	AUD 0.44	AUD 0.44	AUD 0.37	90.26M
2026-09-01	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.41	27.16M
2026-08-31	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.39	38.31M
2026-08-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.40	25.58M
2026-08-27	AUD 0.41	+5.13%	AUD 0.40	AUD 0.41	AUD 0.39	39.02M
2026-08-26	AUD 0.39	+4.00%	AUD 0.38	AUD 0.41	AUD 0.38	30.79M
2026-08-25	AUD 0.38	+4.17%	AUD 0.36	AUD 0.38	AUD 0.35	25.15M
2026-08-24	AUD 0.36	-1.37%	AUD 0.37	AUD 0.38	AUD 0.35	20.81M
2026-08-21	AUD 0.37	+7.35%	AUD 0.34	AUD 0.38	AUD 0.34	47.62M
2026-08-20	AUD 0.34	+6.25%	AUD 0.32	AUD 0.34	AUD 0.32	30.45M
2026-08-19	AUD 0.32	+1.59%	AUD 0.31	AUD 0.33	AUD 0.31	19.07M
2026-08-18	AUD 0.31	+1.61%	AUD 0.31	AUD 0.32	AUD 0.31	25.00M
2026-08-17	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	23.35M
2026-08-14	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.29	28.88M
2026-08-13	AUD 0.30	-6.25%	AUD 0.32	AUD 0.33	AUD 0.30	20.61M
2026-08-12	AUD 0.32	+3.23%	AUD 0.31	AUD 0.33	AUD 0.31	22.43M
2026-08-11	AUD 0.31	+1.64%	AUD 0.31	AUD 0.32	AUD 0.30	24.17M
2026-08-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	19.28M
2026-08-07	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.29	47.24M
2026-08-06	AUD 0.32	-4.48%	AUD 0.32	AUD 0.32	AUD 0.31	51.17M
2026-08-05	AUD 0.34	+17.54%	AUD 0.30	AUD 0.34	AUD 0.29	77.71M
2026-08-04	AUD 0.28	+9.62%	AUD 0.26	AUD 0.28	AUD 0.26	23.67M
2026-08-03	AUD 0.26	+1.96%	AUD 0.25	AUD 0.27	AUD 0.25	16.44M
2026-07-31	AUD 0.25	+2.00%	AUD 0.26	AUD 0.28	AUD 0.25	14.58M
2026-07-30	AUD 0.25	-5.66%	AUD 0.27	AUD 0.27	AUD 0.25	17.45M
2026-07-29	AUD 0.26	+3.92%	AUD 0.26	AUD 0.29	AUD 0.26	43.67M
2026-07-28	AUD 0.25	-5.56%	AUD 0.28	AUD 0.28	AUD 0.25	18.28M
2026-07-27	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.26	17.80M
2026-07-24	AUD 0.26	-3.70%	AUD 0.26	AUD 0.28	AUD 0.25	20.94M
2026-07-23	AUD 0.27	+1.89%	AUD 0.27	AUD 0.28	AUD 0.26	22.22M
2026-07-22	AUD 0.26	-5.36%	AUD 0.28	AUD 0.28	AUD 0.26	33.31M
2026-07-21	AUD 0.28	-5.08%	AUD 0.28	AUD 0.29	AUD 0.27	51.84M
2026-07-20	AUD 0.29	+34.09%	AUD 0.25	AUD 0.31	AUD 0.25	65.58M
2026-07-17	AUD 0.22	-10.20%	AUD 0.23	AUD 0.24	AUD 0.22	49.56M
2026-07-16	AUD 0.25	-7.55%	AUD 0.26	AUD 0.26	AUD 0.25	18.54M
2026-07-15	AUD 0.26	-1.85%	AUD 0.27	AUD 0.28	AUD 0.26	12.51M
2026-07-14	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.25	17.35M
2026-07-13	AUD 0.26	-5.45%	AUD 0.27	AUD 0.28	AUD 0.25	20.33M
2026-07-10	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.27	10.20M
2026-07-09	AUD 0.28	+3.77%	AUD 0.27	AUD 0.28	AUD 0.27	24.51M
2026-07-08	AUD 0.26	-7.02%	AUD 0.28	AUD 0.28	AUD 0.26	13.66M
2026-07-07	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.26	26.03M
2026-07-06	AUD 0.28	-6.67%	AUD 0.31	AUD 0.31	AUD 0.28	19.09M
2026-07-03	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.29	15.93M
2026-07-02	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	22.74M
2026-07-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.31	AUD 0.28	35.99M
2026-06-30	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.25	30.24M
2026-06-29	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	28.84M
2026-06-26	AUD 0.28	+5.77%	AUD 0.28	AUD 0.28	AUD 0.27	23.26M
2026-06-25	AUD 0.26	-3.70%	AUD 0.27	AUD 0.27	AUD 0.25	21.34M
2026-06-24	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.26	8.41M
2026-06-23	AUD 0.26	-8.62%	AUD 0.29	AUD 0.29	AUD 0.26	35.31M
2026-06-22	AUD 0.29	+7.41%	AUD 0.27	AUD 0.29	AUD 0.27	26.54M
2026-06-19	AUD 0.27	-1.82%	AUD 0.27	AUD 0.28	AUD 0.26	21.50M
2026-06-18	AUD 0.28	+1.85%	AUD 0.26	AUD 0.28	AUD 0.26	19.61M
2026-06-17	AUD 0.27	+12.50%	AUD 0.26	AUD 0.27	AUD 0.25	34.68M
2026-06-16	AUD 0.24	0.00%	AUD 0.25	AUD 0.25	AUD 0.23	22.69M
2026-06-15	AUD 0.24	+2.13%	AUD 0.23	AUD 0.25	AUD 0.23	22.58M
2026-06-12	AUD 0.23	+9.30%	AUD 0.22	AUD 0.24	AUD 0.22	17.57M
2026-06-11	AUD 0.22	+4.88%	AUD 0.20	AUD 0.22	AUD 0.19	27.15M
2026-06-10	AUD 0.20	-8.89%	AUD 0.22	AUD 0.22	AUD 0.20	19.16M
2026-06-09	AUD 0.22	-2.17%	AUD 0.23	AUD 0.23	AUD 0.22	30.81M
2026-06-05	AUD 0.23	-2.13%	AUD 0.24	AUD 0.24	AUD 0.22	19.63M
2026-06-04	AUD 0.23	-2.08%	AUD 0.23	AUD 0.24	AUD 0.22	13.89M
2026-06-03	AUD 0.24	+11.63%	AUD 0.22	AUD 0.24	AUD 0.22	20.59M
2026-06-02	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.21	28.43M
2026-06-01	AUD 0.22	-6.52%	AUD 0.23	AUD 0.23	AUD 0.21	26.73M
2026-05-29	AUD 0.23	-4.17%	AUD 0.25	AUD 0.26	AUD 0.22	123.23M
2026-05-28	AUD 0.24	-7.69%	AUD 0.25	AUD 0.26	AUD 0.24	14.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.44	+5.95%	AUD 0.41	AUD 0.47	AUD 0.41	26.76M
2026-09-30	AUD 0.42	+5.00%	AUD 0.40	AUD 0.44	AUD 0.38	31.55M
2026-09-29	AUD 0.40	-5.88%	AUD 0.42	AUD 0.43	AUD 0.40	28.13M
2026-09-28	AUD 0.43	-5.56%	AUD 0.44	AUD 0.46	AUD 0.42	38.21M
2026-09-25	AUD 0.45	-10.00%	AUD 0.50	AUD 0.50	AUD 0.44	31.18M
2026-09-24	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.46	37.84M
2026-09-23	AUD 0.47	+2.15%	AUD 0.47	AUD 0.49	AUD 0.46	46.94M
2026-09-22	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	28.36M
2026-09-21	AUD 0.47	-4.12%	AUD 0.49	AUD 0.55	AUD 0.46	185.98M
2026-09-18	AUD 0.49	+6.59%	AUD 0.46	AUD 0.49	AUD 0.44	438.54M
2026-09-17	AUD 0.46	-2.15%	AUD 0.46	AUD 0.47	AUD 0.43	83.03M
2026-09-16	AUD 0.47	+8.14%	AUD 0.43	AUD 0.47	AUD 0.41	92.78M
2026-09-15	AUD 0.43	+11.69%	AUD 0.41	AUD 0.46	AUD 0.40	158.91M
2026-09-14	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-11	AUD 0.38	-3.75%	AUD 0.38	AUD 0.40	AUD 0.37	38.79M
2026-09-10	AUD 0.40	+1.27%	AUD 0.40	AUD 0.41	AUD 0.38	27.30M
2026-09-09	AUD 0.40	+2.60%	AUD 0.38	AUD 0.41	AUD 0.38	38.31M
2026-09-08	AUD 0.38	+5.48%	AUD 0.37	AUD 0.39	AUD 0.36	27.44M
2026-09-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.38	AUD 0.36	30.51M
2026-09-04	AUD 0.37	+2.82%	AUD 0.37	AUD 0.37	AUD 0.34	34.53M
2026-09-03	AUD 0.35	-7.79%	AUD 0.38	AUD 0.38	AUD 0.35	59.03M
2026-09-02	AUD 0.38	-9.41%	AUD 0.44	AUD 0.44	AUD 0.37	90.26M
2026-09-01	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.41	27.16M
2026-08-31	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.39	38.31M
2026-08-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.40	25.58M
2026-08-27	AUD 0.41	+5.13%	AUD 0.40	AUD 0.41	AUD 0.39	39.02M
2026-08-26	AUD 0.39	+4.00%	AUD 0.38	AUD 0.41	AUD 0.38	30.79M
2026-08-25	AUD 0.38	+4.17%	AUD 0.36	AUD 0.38	AUD 0.35	25.15M
2026-08-24	AUD 0.36	-1.37%	AUD 0.37	AUD 0.38	AUD 0.35	20.81M
2026-08-21	AUD 0.37	+7.35%	AUD 0.34	AUD 0.38	AUD 0.34	47.62M
2026-08-20	AUD 0.34	+6.25%	AUD 0.32	AUD 0.34	AUD 0.32	30.45M
2026-08-19	AUD 0.32	+1.59%	AUD 0.31	AUD 0.33	AUD 0.31	19.07M
2026-08-18	AUD 0.31	+1.61%	AUD 0.31	AUD 0.32	AUD 0.31	25.00M
2026-08-17	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	23.35M
2026-08-14	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.29	28.88M
2026-08-13	AUD 0.30	-6.25%	AUD 0.32	AUD 0.33	AUD 0.30	20.61M
2026-08-12	AUD 0.32	+3.23%	AUD 0.31	AUD 0.33	AUD 0.31	22.43M
2026-08-11	AUD 0.31	+1.64%	AUD 0.31	AUD 0.32	AUD 0.30	24.17M
2026-08-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	19.28M
2026-08-07	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.29	47.24M
2026-08-06	AUD 0.32	-4.48%	AUD 0.32	AUD 0.32	AUD 0.31	51.17M
2026-08-05	AUD 0.34	+17.54%	AUD 0.30	AUD 0.34	AUD 0.29	77.71M
2026-08-04	AUD 0.28	+9.62%	AUD 0.26	AUD 0.28	AUD 0.26	23.67M
2026-08-03	AUD 0.26	+1.96%	AUD 0.25	AUD 0.27	AUD 0.25	16.44M
2026-07-31	AUD 0.25	+2.00%	AUD 0.26	AUD 0.28	AUD 0.25	14.58M
2026-07-30	AUD 0.25	-5.66%	AUD 0.27	AUD 0.27	AUD 0.25	17.45M
2026-07-29	AUD 0.26	+3.92%	AUD 0.26	AUD 0.29	AUD 0.26	43.67M
2026-07-28	AUD 0.25	-5.56%	AUD 0.28	AUD 0.28	AUD 0.25	18.28M
2026-07-27	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.26	17.80M
2026-07-24	AUD 0.26	-3.70%	AUD 0.26	AUD 0.28	AUD 0.25	20.94M
2026-07-23	AUD 0.27	+1.89%	AUD 0.27	AUD 0.28	AUD 0.26	22.22M
2026-07-22	AUD 0.26	-5.36%	AUD 0.28	AUD 0.28	AUD 0.26	33.31M
2026-07-21	AUD 0.28	-5.08%	AUD 0.28	AUD 0.29	AUD 0.27	51.84M
2026-07-20	AUD 0.29	+34.09%	AUD 0.25	AUD 0.31	AUD 0.25	65.58M
2026-07-17	AUD 0.22	-10.20%	AUD 0.23	AUD 0.24	AUD 0.22	49.56M
2026-07-16	AUD 0.25	-7.55%	AUD 0.26	AUD 0.26	AUD 0.25	18.54M
2026-07-15	AUD 0.26	-1.85%	AUD 0.27	AUD 0.28	AUD 0.26	12.51M
2026-07-14	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.25	17.35M
2026-07-13	AUD 0.26	-5.45%	AUD 0.27	AUD 0.28	AUD 0.25	20.33M
2026-07-10	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.27	10.20M
2026-07-09	AUD 0.28	+3.77%	AUD 0.27	AUD 0.28	AUD 0.27	24.51M
2026-07-08	AUD 0.26	-7.02%	AUD 0.28	AUD 0.28	AUD 0.26	13.66M
2026-07-07	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.26	26.03M
2026-07-06	AUD 0.28	-6.67%	AUD 0.31	AUD 0.31	AUD 0.28	19.09M
2026-07-03	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.29	15.93M
2026-07-02	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	22.74M
2026-07-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.31	AUD 0.28	35.99M
2026-06-30	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.25	30.24M
2026-06-29	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	28.84M
2026-06-26	AUD 0.28	+5.77%	AUD 0.28	AUD 0.28	AUD 0.27	23.26M
2026-06-25	AUD 0.26	-3.70%	AUD 0.27	AUD 0.27	AUD 0.25	21.34M
2026-06-24	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.26	8.41M
2026-06-23	AUD 0.26	-8.62%	AUD 0.29	AUD 0.29	AUD 0.26	35.31M
2026-06-22	AUD 0.29	+7.41%	AUD 0.27	AUD 0.29	AUD 0.27	26.54M
2026-06-19	AUD 0.27	-1.82%	AUD 0.27	AUD 0.28	AUD 0.26	21.50M
2026-06-18	AUD 0.28	+1.85%	AUD 0.26	AUD 0.28	AUD 0.26	19.61M
2026-06-17	AUD 0.27	+12.50%	AUD 0.26	AUD 0.27	AUD 0.25	34.68M
2026-06-16	AUD 0.24	0.00%	AUD 0.25	AUD 0.25	AUD 0.23	22.69M
2026-06-15	AUD 0.24	+2.13%	AUD 0.23	AUD 0.25	AUD 0.23	22.58M
2026-06-12	AUD 0.23	+9.30%	AUD 0.22	AUD 0.24	AUD 0.22	17.57M
2026-06-11	AUD 0.22	+4.88%	AUD 0.20	AUD 0.22	AUD 0.19	27.15M
2026-06-10	AUD 0.20	-8.89%	AUD 0.22	AUD 0.22	AUD 0.20	19.16M
2026-06-09	AUD 0.22	-2.17%	AUD 0.23	AUD 0.23	AUD 0.22	30.81M
2026-06-05	AUD 0.23	-2.13%	AUD 0.24	AUD 0.24	AUD 0.22	19.63M
2026-06-04	AUD 0.23	-2.08%	AUD 0.23	AUD 0.24	AUD 0.22	13.89M
2026-06-03	AUD 0.24	+11.63%	AUD 0.22	AUD 0.24	AUD 0.22	20.59M
2026-06-02	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.21	28.43M
2026-06-01	AUD 0.22	-6.52%	AUD 0.23	AUD 0.23	AUD 0.21	26.73M
2026-05-29	AUD 0.23	-4.17%	AUD 0.25	AUD 0.26	AUD 0.22	123.23M
2026-05-28	AUD 0.24	-7.69%	AUD 0.25	AUD 0.26	AUD 0.24	14.10M