Advertisement
Advertisement
U.S. Markets close in 2 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

AuKing Mining Limited (AKN.AX)

ASX - ASX Delayed Price. Currency in AUD
0.1000-0.0050 (-4.76%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.10500.10500.10000.10000.1000889,509
Feb 07, 20230.10500.10500.10500.10500.1050-
Feb 06, 20230.11000.11500.10500.10500.1050139,724
Feb 03, 20230.11500.11500.11000.11000.110025,418
Feb 02, 20230.11000.11000.11000.11000.1100117,194
Feb 01, 20230.11000.11500.10500.10500.1050445,682
Jan 31, 20230.12000.14500.11500.11500.11501,933,813
Jan 30, 20230.09800.11000.09600.10500.1050240,423
Jan 27, 20230.09800.09800.09500.09800.098070,626
Jan 25, 20230.09900.09900.09800.09800.098034,395
Jan 24, 20230.09500.10000.09500.10000.1000539,764
Jan 23, 20230.09400.09600.09300.09300.0930182,392
Jan 20, 20230.09500.09800.09200.09700.0970316,088
Jan 19, 20230.09300.09300.09300.09300.0930-
Jan 18, 20230.09200.09300.09200.09300.0930340
Jan 17, 20230.09300.09300.09300.09300.0930100,674
Jan 16, 20230.09200.09300.09200.09300.0930807
Jan 13, 20230.09400.09500.09100.09100.0910214,935
Jan 12, 20230.09100.09100.09100.09100.0910280,000
Jan 11, 20230.08900.09200.08900.09200.0920107,250
Jan 10, 20230.09200.09200.09000.09000.090071,448
Jan 09, 20230.09000.09500.09000.09500.095035,433
Jan 06, 20230.09100.09100.09000.09000.090085,555
Jan 05, 20230.09000.09100.09000.09000.0900187,607
Jan 04, 20230.09100.09100.09100.09100.0910227
Jan 03, 20230.09500.09500.09500.09500.09507,575
Dec 30, 20220.09100.09600.09100.09600.096064,124
Dec 29, 20220.08800.08900.08800.08900.0890214,834
Dec 28, 20220.08800.08900.08800.08900.089014,877
Dec 23, 20220.09000.09000.09000.09000.0900155,089
Dec 22, 20220.09000.09100.09000.09100.09105,493
Dec 21, 20220.09100.09200.09100.09100.0910110,538
Dec 20, 20220.09300.09300.09000.09100.0910316,459
Dec 19, 20220.09300.09300.09100.09100.0910127,580
Dec 16, 20220.09500.09500.09300.09300.093074,453
Dec 15, 20220.09300.09300.09300.09300.0930100,000
Dec 14, 20220.09500.09500.09500.09500.0950-
Dec 13, 20220.09600.09700.09500.09500.0950504,000
Dec 12, 20220.09500.09700.09500.09600.09604,278
Dec 09, 20220.09500.09500.09500.09500.0950-
Dec 08, 20220.09600.09600.09500.09500.095067,484
Dec 07, 20220.09600.09600.09600.09600.0960207,252
Dec 06, 20220.09600.09700.09600.09600.0960285,562
Dec 05, 20220.09600.09800.09600.09600.0960302,267
Dec 02, 20220.09600.09800.09600.09600.0960580,955
Dec 01, 20220.10000.10000.09600.09600.096090,977
Nov 30, 20220.10000.10000.09600.09600.096053,320
Nov 29, 20220.09400.09400.09400.09400.0940-
Nov 28, 20220.09600.09600.09400.09400.0940349,742
Nov 25, 20220.09700.09700.09600.09600.0960183,182
Nov 24, 20220.10500.10500.10000.10000.1000146,786
Nov 23, 20220.10000.10000.09800.09800.098016,225
Nov 22, 20220.10000.10500.09700.09700.0970346,742
Nov 21, 20220.10000.10000.10000.10000.1000334,710
Nov 18, 20220.10000.10500.10000.10500.1050378,095
Nov 17, 20220.10000.10500.10000.10000.1000481,640
Nov 16, 20220.10000.10000.09900.09900.0990268,814
Nov 15, 20220.10000.10000.09900.10000.1000219,647
Nov 14, 20220.10000.10500.10000.10000.1000802,519
Nov 11, 20220.11000.11000.10000.10000.10001,158,435
Nov 10, 20220.10500.10500.10000.10500.1050359,818
Nov 09, 20220.10500.10500.10500.10500.105059,679
Nov 08, 20220.10500.10500.10500.10500.1050255,800
Nov 07, 20220.11000.11000.10500.10500.1050621,906
Nov 04, 20220.11000.11000.10500.11000.1100474,384
Nov 03, 20220.11000.11000.10500.10500.1050756,272
Nov 02, 20220.12000.12000.11000.11000.1100668,996
Nov 01, 20220.12000.12000.11500.12000.1200191,935
Oct 31, 20220.12500.13000.12000.12000.1200366,216
Oct 28, 20220.12000.13000.12000.13000.13001,393,818
Oct 27, 20220.12500.13000.12000.12000.1200797,363
Oct 26, 20220.11500.13000.11500.12500.12501,375,743
Oct 25, 20220.12500.12500.11500.11500.1150885,098
Oct 24, 20220.11500.13250.11500.12000.12001,502,888
Oct 21, 20220.12000.12000.11000.11500.11501,194,955
Oct 20, 20220.10500.12000.10500.12000.12002,183,658
Oct 19, 20220.10500.13000.10500.10500.10508,124,509
Oct 18, 20220.09500.09500.09500.09500.0950-
Oct 17, 20220.09500.09500.09500.09500.0950-
Oct 14, 20220.09700.09700.09500.09500.095027,145
Oct 13, 20220.09500.10000.09500.09700.0970774,180
Oct 12, 20220.09000.09100.09000.09100.0910246,538
Oct 11, 20220.09100.09100.09000.09100.0910210,301
Oct 10, 20220.09500.09500.09100.09100.091063,905
Oct 07, 20220.09200.09500.09200.09500.095060,380
Oct 06, 20220.09200.09500.09100.09500.0950130,422
Oct 05, 20220.09300.09700.09100.09100.0910424,198
Oct 04, 20220.08900.09600.08900.09200.0920123,405
Oct 03, 20220.08600.08900.08600.08900.089091,722
Sep 30, 20220.08500.09500.08500.08600.0860256,862
Sep 29, 20220.08400.08900.08400.08900.089077,394
Sep 28, 20220.08500.08900.08500.08900.0890105,009
Sep 27, 20220.08300.08300.08300.08300.083080,000
Sep 26, 20220.08600.08600.08100.08200.0820199,918
Sep 23, 20220.08600.08600.08600.08600.0860169,964
Sep 21, 20220.09000.09400.08700.09100.0910383,980
Sep 20, 20220.08400.09000.08200.08800.0880774,135
Sep 19, 20220.07600.08100.07600.07800.0780279,835
Sep 16, 20220.07600.07600.07500.07500.0750175,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement