Equity Trustees Ltd (ISLM)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727849700 | 1.08 | -0.01 | -0.46 | 1.08 | 1.085 | 1.075 | 2167 |
| 1727763300 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.075 | 2052 |
| 1727676900 | 1.085 | -0.01 | -0.91 | 1.09 | 1.09 | 1.085 | 908 |
| 1727417700 | 1.095 | 0.02 | 1.86 | 1.085 | 1.095 | 1.085 | 10891 |
| 1727331300 | 1.075 | 0.01 | 0.94 | 1.06 | 1.075 | 1.06 | 4781 |
| 1727244900 | 1.065 | 0.01 | 1.43 | 1.065 | 1.065 | 1.065 | 9 |
| 1727158500 | 1.05 | 0 | 0.00 | 1.055 | 1.055 | 1.05 | 86636 |
| 1727072100 | 1.05 | -0.01 | -0.47 | 1.055 | 1.055 | 1.045 | 4497 |
| 1726812900 | 1.055 | 0.01 | 1.44 | 1.04 | 1.06 | 1.04 | 5119 |
| 1726726500 | 1.04 | 0 | 0.00 | 1.035 | 1.04 | 1.025 | 474 |
| 1726640100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.03 | 49 |
| 1726553700 | 1.03 | -0.01 | -0.48 | 1.035 | 1.035 | 1.03 | 1402 |
| 1726467300 | 1.035 | 0.01 | 1.47 | 1.025 | 1.04 | 1.025 | 6260 |
| 1726208100 | 1.02 | 0.01 | 0.49 | 1.03 | 1.03 | 1.02 | 982 |
| 1726121700 | 1.0149999 | 0 | 0.50 | 1.01 | 1.025 | 1.01 | 9661 |
| 1726035300 | 1.01 | 0.01 | 0.50 | 1.01 | 1.0149999 | 1.01 | 678 |
| 1725948900 | 1.0049999 | 0 | 0.50 | 1.0049999 | 1.0049999 | 1.0049999 | 45 |
| 1725862500 | 1 | -0.015 | -1.48 | 1.0049999 | 1.0049999 | 0.99 | 14415 |
| 1725603300 | 1.0149999 | 0 | 0.00 | 1.01 | 1.0149999 | 1.01 | 1035 |
| 1725516900 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.01 | 228 |
| 1725430500 | 1.0149999 | -0.02 | -1.93 | 1.02 | 1.02 | 1.0149999 | 1939 |
| 1725344100 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 1265 |
| 1725257700 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 13 |
| 1724998500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.02 | 8584 |
| 1724912100 | 1.02 | -0.01 | -0.97 | 1.025 | 1.025 | 1.02 | 6424 |
| 1724825700 | 1.03 | -0.01 | -0.48 | 1.03 | 1.03 | 1.02 | 916 |
| 1724739300 | 1.035 | 0 | 0.00 | 1.04 | 1.04 | 1.035 | 107 |
| 1724652900 | 1.035 | 0 | 0.00 | 1.045 | 1.045 | 1.03 | 7026 |
| 1724393700 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 1102 |
| 1724307300 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 88042 |
| 1724220900 | 1.03 | 0.01 | 0.49 | 1.02 | 1.03 | 1.01 | 4711 |
| 1724134500 | 1.025 | 0 | 0.49 | 1.02 | 1.025 | 1.02 | 567 |
| 1724048100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.0149999 | 877 |
| 1723788900 | 1.02 | 0.02 | 1.49 | 1.0149999 | 1.02 | 1.0149999 | 395 |
| 1723702500 | 1.0049999 | 0 | 0.50 | 1.0049999 | 1.0049999 | 1 | 648 |
| 1723616100 | 1 | 0.005 | 0.50 | 1.0049999 | 1.0049999 | 1 | 12554 |
| 1723529700 | 0.995 | -0.005 | -0.50 | 0.995 | 0.995 | 0.995 | 33103 |
| 1723443300 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.99 | 15030 |
| 1723184100 | 0.99 | 0.02 | 2.06 | 0.99 | 0.99 | 0.99 | 45 |
| 1723097700 | 0.97 | -0.015 | -1.52 | 0.97 | 0.98 | 0.97 | 412 |
| 1723011300 | 0.985 | 0.005 | 0.51 | 0.98 | 0.985 | 0.97 | 4989 |
| 1722924900 | 0.98 | -0.005 | -0.51 | 0.985 | 0.985 | 0.97 | 13510 |
| 1722838500 | 0.985 | -0.025 | -2.48 | 0.99 | 0.99 | 0.985 | 3124 |
| 1722579300 | 1.01 | -0.02 | -1.94 | 1.02 | 1.02 | 1.01 | 735 |
| 1722492900 | 1.03 | 0.02 | 1.48 | 1.035 | 1.035 | 1.03 | 1007 |
| 1722406500 | 1.0149999 | 0 | 0.00 | 1 | 1.025 | 1 | 1690 |
| 1722320100 | 1.0149999 | -0.01 | -0.49 | 1.0149999 | 1.0149999 | 1.0149999 | 1019 |
| 1722233700 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 497 |
| 1721974500 | 1.01 | 0.01 | 0.50 | 1 | 1.01 | 1 | 10665 |
| 1721888100 | 1.0049999 | -0.02 | -1.47 | 1.0149999 | 1.0149999 | 1.0049999 | 1165 |
| 1721801700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 725 |
| 1721715300 | 1.02 | 0.01 | 0.49 | 1.025 | 1.025 | 1.0149999 | 5354 |
| 1721628900 | 1.0149999 | -0.02 | -1.93 | 1.02 | 1.02 | 1.0149999 | 11337 |
| 1721369700 | 1.035 | 0 | 0.49 | 1.03 | 1.035 | 1.025 | 2042 |
| 1721283300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 167 |
| 1721196900 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 4662 |
| 1721110500 | 1.04 | -0.01 | -0.48 | 1.04 | 1.04 | 1.04 | 1039 |
| 1721024100 | 1.045 | 0.01 | 0.97 | 1.045 | 1.05 | 1.045 | 436 |
| 1720764900 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 1007 |
| 1720678500 | 1.035 | 0.02 | 1.97 | 1.035 | 1.035 | 1.025 | 3263 |
| 1720592100 | 1.0149999 | -0.02 | -1.46 | 1.025 | 1.025 | 1.0149999 | 100 |
| 1720505700 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 1.03 | 238 |
| 1720419300 | 1.0149999 | -0.01 | -0.49 | 1.025 | 1.025 | 1.0149999 | 2271 |
| 1720160100 | 1.02 | 0 | 0.00 | 1.025 | 1.025 | 1.02 | 631 |
| 1720073700 | 1.02 | 0.02 | 1.49 | 1.02 | 1.02 | 1.02 | 194 |
| 1719987300 | 1.0049999 | -0.01 | -0.99 | 1.0149999 | 1.0149999 | 1.0049999 | 1393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
