ASX · EQR · stock
EQ Resources Limited (EQR) stock price history
Every ASX trading session of EQ Resources Limited from Jun 5, 2006 to Nov 13, 2026: 5,189 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQR adjusted close, 2006 to 2026
- A$0.5755
- All time high, 2007
- A$0.5450
- 52 week high, A$0.0600 low
- 5,189
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EQR key facts
- EQ Resources Limited (EQR) closed at A$0.2750 on Nov 13, 2026 on ASX.
- EQR's all time high close is A$0.5755, set on May 21, 2007; its all time low close is A$0.0064 on May 24, 2017.
- EQR's 52 week range is A$0.0600 to A$0.5450.
- EQR returned +439.2% over the year to Nov 13, 2026 and +298.6% over five years.
- Over ten years EQR returned +971%, +26.8% a year compounded.
- EQR's deepest drawdown was -98.9% from May 21, 2007 to May 24, 2017.
- DataCedar holds 5,189 daily sessions of EQR history from Jun 5, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EQR price chart, 2006 to 2026
EQR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -8.3% |
| 6 months | -6.8% |
| Year to date | +231.3% |
| 1 year | +439.2% |
| 3 years | +287.3% |
| 5 years | +298.6% |
| 10 years | +971.5% |
| Since Jun 5, 2006 | +57.7% |
| Compound annual growth, 20.4 years | +2.3% |
EQR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5755 on May 21, 2007
- All time low close
- A$0.0064 on May 24, 2017
- 52 week high
- A$0.5450 on Sep 21, 2026
- 52 week low
- A$0.0600 on Dec 14, 2025
- Deepest drawdown
- -98.9% from May 21, 2007 to May 24, 2017, not yet recovered
- Best single session
- +71.4% on Sep 18, 2008
- Worst single session
- -54.5% on Feb 17, 2009
- Volatility, 1 year annualised
- 101.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +282%
- Worst calendar year
- 2008, -81%
EQR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 5, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0820 | A$0.5450 | A$0.0805 | A$0.2750 | +231.3% | 9B | 236 |
| 2025 | A$0.0410 | A$0.0890 | A$0.0250 | A$0.0830 | +97.6% | 2.2B | 253 |
| 2024 | A$0.0570 | A$0.0750 | A$0.0320 | A$0.0420 | -26.3% | 192.7M | 254 |
| 2023 | A$0.0480 | A$0.0880 | A$0.0430 | A$0.0570 | +18.7% | 217.8M | 252 |
| 2022 | A$0.0600 | A$0.0710 | A$0.0400 | A$0.0480 | -17.2% | 115.7M | 251 |
| 2021 | A$0.0350 | A$0.0780 | A$0.0230 | A$0.0580 | +65.7% | 415.8M | 254 |
| 2020 | A$0.0560 | A$0.0590 | A$0.0220 | A$0.0350 | -37.5% | 160.9M | 255 |
| 2019 | A$0.0156 | A$0.0600 | A$0.0147 | A$0.0560 | +281.8% | 214.3M | 253 |
| 2018 | A$0.0192 | A$0.0385 | A$0.0101 | A$0.0147 | -33.3% | 438.2M | 253 |
| 2017 | A$0.0183 | A$0.0257 | A$0.0064 | A$0.0220 | +20.0% | 548M | 252 |
| 2016 | A$0.0229 | A$0.0312 | A$0.0137 | A$0.0183 | -20.0% | 16.8M | 253 |
| 2015 | A$0.1092 | A$0.1592 | A$0.0191 | A$0.0229 | -80.6% | 43.3M | 255 |
| 2014 | A$0.0455 | A$0.1319 | A$0.0382 | A$0.1182 | +160.0% | 57M | 253 |
| 2013 | A$0.0910 | A$0.0910 | A$0.0337 | A$0.0455 | -50.0% | 35.6M | 253 |
| 2012 | A$0.0992 | A$0.1273 | A$0.0700 | A$0.0910 | -8.3% | 81.8M | 253 |
| 2011 | A$0.1395 | A$0.1613 | A$0.0640 | A$0.0992 | -26.6% | 76.4M | 248 |
| 2010 | A$0.0959 | A$0.1962 | A$0.0541 | A$0.1352 | +68.5% | 59.7M | 253 |
| 2009 | A$0.0349 | A$0.1308 | A$0.0349 | A$0.0802 | +130.0% | 8.5M | 254 |
| 2008 | A$0.2180 | A$0.2529 | A$0.0305 | A$0.0349 | -81.0% | 8M | 254 |
| 2007 | A$0.2442 | A$0.6191 | A$0.1788 | A$0.1831 | -22.2% | 19.5M | 253 |
| 2006 | A$0.1744 | A$0.2529 | A$0.0959 | A$0.2354 | n/a | 12.2M | 147 |
EQR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2750 | -5.2% |
| October 2026 | A$0.2900 | -31.0% |
| September 2026 | A$0.4200 | -1.2% |
| August 2026 | A$0.4250 | +66.7% |
| July 2026 | A$0.2550 | -12.1% |
| June 2026 | A$0.2900 | +26.1% |
| May 2026 | A$0.2300 | -14.8% |
| April 2026 | A$0.2700 | -11.5% |
| March 2026 | A$0.3050 | +8.9% |
| February 2026 | A$0.2800 | +51.4% |
| January 2026 | A$0.1850 | +122.9% |
| December 2025 | A$0.0830 | +40.7% |
About the EQR data
Daily bars. 5,189 sessions from Jun 5, 2006 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEQR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EQR share price history
