Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed Price. Currency in AUD

0.6500

-0.0250

(-3.70%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.6700	0.6750	0.6500	0.6500	0.6500	1,572,944
Jan 27, 2023	0.6700	0.6750	0.6500	0.6500	0.6500	1,572,944
Jan 25, 2023	0.7150	0.7150	0.6650	0.6750	0.6750	1,960,215
Jan 24, 2023	0.7000	0.7100	0.6950	0.7000	0.7000	591,027
Jan 23, 2023	0.7250	0.7250	0.6950	0.6950	0.6950	677,345
Jan 20, 2023	0.7150	0.7400	0.7100	0.7150	0.7150	1,063,742
Jan 19, 2023	0.7000	0.7050	0.6850	0.7000	0.7000	698,603
Jan 18, 2023	0.7050	0.7175	0.7000	0.7000	0.7000	846,440
Jan 17, 2023	0.7400	0.7400	0.7100	0.7150	0.7150	1,492,885
Jan 16, 2023	0.7100	0.7550	0.7100	0.7450	0.7450	2,158,976
Jan 13, 2023	0.6700	0.7050	0.6700	0.6850	0.6850	1,295,697
Jan 12, 2023	0.6600	0.6750	0.6500	0.6650	0.6650	881,521
Jan 11, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	1,152,111
Jan 10, 2023	0.6850	0.6850	0.6550	0.6600	0.6600	1,684,814
Jan 09, 2023	0.6800	0.7000	0.6750	0.6900	0.6900	1,341,827
Jan 06, 2023	0.6300	0.6800	0.6200	0.6650	0.6650	1,831,757
Jan 05, 2023	0.6300	0.6600	0.6300	0.6400	0.6400	2,925,794
Jan 04, 2023	0.5400	0.5850	0.5400	0.5750	0.5750	1,101,913
Jan 03, 2023	0.5450	0.5450	0.5350	0.5350	0.5350	393,192
Dec 30, 2022	0.5300	0.5450	0.5300	0.5350	0.5350	510,355
Dec 29, 2022	0.5400	0.5500	0.5250	0.5300	0.5300	670,301
Dec 28, 2022	0.5700	0.5700	0.5400	0.5400	0.5400	903,548
Dec 23, 2022	0.5600	0.5700	0.5550	0.5700	0.5700	500,882
Dec 22, 2022	0.5600	0.5725	0.5575	0.5700	0.5700	977,682
Dec 21, 2022	0.5750	0.5900	0.5450	0.5500	0.5500	4,597,629
Dec 20, 2022	0.5800	0.5800	0.5600	0.5650	0.5650	811,443
Dec 19, 2022	0.5950	0.6000	0.5800	0.5800	0.5800	625,655
Dec 16, 2022	0.5850	0.5950	0.5700	0.5950	0.5950	2,854,982
Dec 15, 2022	0.5900	0.6025	0.5750	0.5900	0.5900	1,474,668
Dec 14, 2022	0.6150	0.6150	0.5900	0.5900	0.5900	1,943,240
Dec 13, 2022	0.6200	0.6350	0.6025	0.6050	0.6050	1,590,619
Dec 12, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	1,459,490
Dec 09, 2022	0.6400	0.6525	0.6250	0.6450	0.6450	1,921,420
Dec 08, 2022	0.6400	0.6450	0.6300	0.6300	0.6300	1,021,715
Dec 07, 2022	0.6450	0.6450	0.6200	0.6200	0.6200	1,286,331
Dec 06, 2022	0.6550	0.6650	0.6300	0.6350	0.6350	1,301,872
Dec 05, 2022	0.6950	0.6950	0.6700	0.6750	0.6750	1,159,784
Dec 02, 2022	0.6750	0.7000	0.6700	0.6850	0.6850	1,628,875
Dec 01, 2022	0.6300	0.6750	0.6250	0.6600	0.6600	2,454,788
Nov 30, 2022	0.6450	0.6450	0.6100	0.6100	0.6100	13,333,487
Nov 29, 2022	0.6200	0.6350	0.6150	0.6200	0.6200	1,393,965
Nov 28, 2022	0.6350	0.6400	0.6200	0.6200	0.6200	1,160,826
Nov 25, 2022	0.6500	0.6550	0.6200	0.6450	0.6450	1,261,678
Nov 24, 2022	0.6300	0.6500	0.6250	0.6500	0.6500	1,467,148
Nov 23, 2022	0.6300	0.6450	0.6200	0.6300	0.6300	1,029,966
Nov 22, 2022	0.6150	0.6250	0.6000	0.6250	0.6250	1,766,968
Nov 21, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	1,675,071
Nov 18, 2022	0.6400	0.6450	0.6300	0.6300	0.6300	1,497,880
Nov 17, 2022	0.6600	0.6700	0.6300	0.6300	0.6300	2,253,749
Nov 16, 2022	0.6800	0.6800	0.6550	0.6600	0.6600	1,117,288
Nov 15, 2022	0.6650	0.6850	0.6500	0.6750	0.6750	1,388,836
Nov 14, 2022	0.6800	0.6850	0.6650	0.6750	0.6750	1,341,344
Nov 11, 2022	0.6900	0.6900	0.6700	0.6800	0.6800	1,188,615
Nov 10, 2022	0.6500	0.6650	0.6350	0.6550	0.6550	1,241,592
Nov 09, 2022	0.6600	0.6750	0.6575	0.6600	0.6600	2,396,731
Nov 08, 2022	0.6300	0.6450	0.6250	0.6350	0.6350	1,306,568
Nov 07, 2022	0.6400	0.6550	0.6300	0.6400	0.6400	1,773,403
Nov 04, 2022	0.6200	0.6300	0.6100	0.6150	0.6150	1,163,822
Nov 03, 2022	0.6400	0.6400	0.6150	0.6150	0.6150	1,565,096
Nov 02, 2022	0.6600	0.6650	0.6350	0.6350	0.6350	1,464,463
Nov 01, 2022	0.6850	0.6850	0.6400	0.6400	0.6400	1,526,199
Oct 31, 2022	0.6900	0.7000	0.6750	0.6850	0.6850	1,111,557
Oct 28, 2022	0.7050	0.7250	0.6750	0.6750	0.6750	740,177
Oct 27, 2022	0.7000	0.7350	0.6900	0.7250	0.7250	1,039,033
Oct 26, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	443,332
Oct 25, 2022	0.6650	0.6850	0.6550	0.6850	0.6850	1,029,063
Oct 24, 2022	0.6700	0.6750	0.6400	0.6500	0.6500	587,921
Oct 21, 2022	0.6250	0.6400	0.6150	0.6250	0.6250	636,385
Oct 20, 2022	0.6350	0.6500	0.6150	0.6300	0.6300	612,202
Oct 19, 2022	0.6800	0.6800	0.6350	0.6400	0.6400	1,150,969
Oct 18, 2022	0.6700	0.6750	0.6350	0.6500	0.6500	1,223,659
Oct 17, 2022	0.6500	0.6600	0.6275	0.6300	0.6300	997,188
Oct 14, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	937,818
Oct 13, 2022	0.6750	0.6900	0.6650	0.6700	0.6700	504,470
Oct 12, 2022	0.6750	0.6800	0.6625	0.6650	0.6650	588,506
Oct 11, 2022	0.7000	0.7100	0.6800	0.6800	0.6800	426,587
Oct 10, 2022	0.7500	0.7500	0.7000	0.7050	0.7050	638,914
Oct 07, 2022	0.7400	0.7550	0.7250	0.7550	0.7550	1,033,501
Oct 06, 2022	0.7000	0.7350	0.7000	0.7350	0.7350	1,235,564
Oct 05, 2022	0.7100	0.7300	0.6950	0.7200	0.7200	1,209,968
Oct 04, 2022	0.7300	0.7400	0.6800	0.7050	0.7050	1,409,637
Oct 03, 2022	0.7000	0.7200	0.6850	0.7100	0.7100	507,622
Sep 30, 2022	0.6700	0.6950	0.6650	0.6850	0.6850	1,076,804
Sep 29, 2022	0.6800	0.6850	0.6600	0.6700	0.6700	2,438,421
Sep 28, 2022	0.6850	0.6850	0.6450	0.6450	0.6450	1,728,318
Sep 27, 2022	0.7100	0.7100	0.6650	0.6750	0.6750	1,652,351
Sep 26, 2022	0.7100	0.7250	0.7000	0.7100	0.7100	770,335
Sep 23, 2022	0.7400	0.7450	0.7200	0.7400	0.7400	503,383
Sep 21, 2022	0.7350	0.7450	0.7200	0.7250	0.7250	668,154
Sep 20, 2022	0.7200	0.7450	0.7200	0.7400	0.7400	367,936
Sep 19, 2022	0.7250	0.7300	0.7150	0.7150	0.7150	484,313
Sep 16, 2022	0.7600	0.7750	0.7100	0.7200	0.7200	2,326,242
Sep 15, 2022	0.7950	0.8050	0.7850	0.7950	0.7950	450,787
Sep 14, 2022	0.7800	0.7950	0.7600	0.7950	0.7950	714,653
Sep 13, 2022	0.8050	0.8250	0.7950	0.8150	0.8150	1,055,304
Sep 12, 2022	0.8200	0.8200	0.7850	0.8050	0.8050	1,221,989
Sep 09, 2022	0.7550	0.8000	0.7550	0.8000	0.8000	1,239,577
Sep 08, 2022	0.7450	0.7750	0.7400	0.7400	0.7400	830,239
Sep 07, 2022	0.7100	0.7300	0.6850	0.7200	0.7200	898,173
Sep 06, 2022	0.6950	0.7200	0.6950	0.7000	0.7000	551,310
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Alkane Resources Limited (ALK.AX)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)