Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed Price. Currency in AUD
0.6500-0.0250 (-3.70%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.67000.67500.65000.65000.65001,572,944
Jan 27, 20230.67000.67500.65000.65000.65001,572,944
Jan 25, 20230.71500.71500.66500.67500.67501,960,215
Jan 24, 20230.70000.71000.69500.70000.7000591,027
Jan 23, 20230.72500.72500.69500.69500.6950677,345
Jan 20, 20230.71500.74000.71000.71500.71501,063,742
Jan 19, 20230.70000.70500.68500.70000.7000698,603
Jan 18, 20230.70500.71750.70000.70000.7000846,440
Jan 17, 20230.74000.74000.71000.71500.71501,492,885
Jan 16, 20230.71000.75500.71000.74500.74502,158,976
Jan 13, 20230.67000.70500.67000.68500.68501,295,697
Jan 12, 20230.66000.67500.65000.66500.6650881,521
Jan 11, 20230.67000.67000.65000.65000.65001,152,111
Jan 10, 20230.68500.68500.65500.66000.66001,684,814
Jan 09, 20230.68000.70000.67500.69000.69001,341,827
Jan 06, 20230.63000.68000.62000.66500.66501,831,757
Jan 05, 20230.63000.66000.63000.64000.64002,925,794
Jan 04, 20230.54000.58500.54000.57500.57501,101,913
Jan 03, 20230.54500.54500.53500.53500.5350393,192
Dec 30, 20220.53000.54500.53000.53500.5350510,355
Dec 29, 20220.54000.55000.52500.53000.5300670,301
Dec 28, 20220.57000.57000.54000.54000.5400903,548
Dec 23, 20220.56000.57000.55500.57000.5700500,882
Dec 22, 20220.56000.57250.55750.57000.5700977,682
Dec 21, 20220.57500.59000.54500.55000.55004,597,629
Dec 20, 20220.58000.58000.56000.56500.5650811,443
Dec 19, 20220.59500.60000.58000.58000.5800625,655
Dec 16, 20220.58500.59500.57000.59500.59502,854,982
Dec 15, 20220.59000.60250.57500.59000.59001,474,668
Dec 14, 20220.61500.61500.59000.59000.59001,943,240
Dec 13, 20220.62000.63500.60250.60500.60501,590,619
Dec 12, 20220.65000.65000.62000.62000.62001,459,490
Dec 09, 20220.64000.65250.62500.64500.64501,921,420
Dec 08, 20220.64000.64500.63000.63000.63001,021,715
Dec 07, 20220.64500.64500.62000.62000.62001,286,331
Dec 06, 20220.65500.66500.63000.63500.63501,301,872
Dec 05, 20220.69500.69500.67000.67500.67501,159,784
Dec 02, 20220.67500.70000.67000.68500.68501,628,875
Dec 01, 20220.63000.67500.62500.66000.66002,454,788
Nov 30, 20220.64500.64500.61000.61000.610013,333,487
Nov 29, 20220.62000.63500.61500.62000.62001,393,965
Nov 28, 20220.63500.64000.62000.62000.62001,160,826
Nov 25, 20220.65000.65500.62000.64500.64501,261,678
Nov 24, 20220.63000.65000.62500.65000.65001,467,148
Nov 23, 20220.63000.64500.62000.63000.63001,029,966
Nov 22, 20220.61500.62500.60000.62500.62501,766,968
Nov 21, 20220.64000.64000.61000.61000.61001,675,071
Nov 18, 20220.64000.64500.63000.63000.63001,497,880
Nov 17, 20220.66000.67000.63000.63000.63002,253,749
Nov 16, 20220.68000.68000.65500.66000.66001,117,288
Nov 15, 20220.66500.68500.65000.67500.67501,388,836
Nov 14, 20220.68000.68500.66500.67500.67501,341,344
Nov 11, 20220.69000.69000.67000.68000.68001,188,615
Nov 10, 20220.65000.66500.63500.65500.65501,241,592
Nov 09, 20220.66000.67500.65750.66000.66002,396,731
Nov 08, 20220.63000.64500.62500.63500.63501,306,568
Nov 07, 20220.64000.65500.63000.64000.64001,773,403
Nov 04, 20220.62000.63000.61000.61500.61501,163,822
Nov 03, 20220.64000.64000.61500.61500.61501,565,096
Nov 02, 20220.66000.66500.63500.63500.63501,464,463
Nov 01, 20220.68500.68500.64000.64000.64001,526,199
Oct 31, 20220.69000.70000.67500.68500.68501,111,557
Oct 28, 20220.70500.72500.67500.67500.6750740,177
Oct 27, 20220.70000.73500.69000.72500.72501,039,033
Oct 26, 20220.67000.70000.67000.70000.7000443,332
Oct 25, 20220.66500.68500.65500.68500.68501,029,063
Oct 24, 20220.67000.67500.64000.65000.6500587,921
Oct 21, 20220.62500.64000.61500.62500.6250636,385
Oct 20, 20220.63500.65000.61500.63000.6300612,202
Oct 19, 20220.68000.68000.63500.64000.64001,150,969
Oct 18, 20220.67000.67500.63500.65000.65001,223,659
Oct 17, 20220.65000.66000.62750.63000.6300997,188
Oct 14, 20220.68000.68000.65000.66000.6600937,818
Oct 13, 20220.67500.69000.66500.67000.6700504,470
Oct 12, 20220.67500.68000.66250.66500.6650588,506
Oct 11, 20220.70000.71000.68000.68000.6800426,587
Oct 10, 20220.75000.75000.70000.70500.7050638,914
Oct 07, 20220.74000.75500.72500.75500.75501,033,501
Oct 06, 20220.70000.73500.70000.73500.73501,235,564
Oct 05, 20220.71000.73000.69500.72000.72001,209,968
Oct 04, 20220.73000.74000.68000.70500.70501,409,637
Oct 03, 20220.70000.72000.68500.71000.7100507,622
Sep 30, 20220.67000.69500.66500.68500.68501,076,804
Sep 29, 20220.68000.68500.66000.67000.67002,438,421
Sep 28, 20220.68500.68500.64500.64500.64501,728,318
Sep 27, 20220.71000.71000.66500.67500.67501,652,351
Sep 26, 20220.71000.72500.70000.71000.7100770,335
Sep 23, 20220.74000.74500.72000.74000.7400503,383
Sep 21, 20220.73500.74500.72000.72500.7250668,154
Sep 20, 20220.72000.74500.72000.74000.7400367,936
Sep 19, 20220.72500.73000.71500.71500.7150484,313
Sep 16, 20220.76000.77500.71000.72000.72002,326,242
Sep 15, 20220.79500.80500.78500.79500.7950450,787
Sep 14, 20220.78000.79500.76000.79500.7950714,653
Sep 13, 20220.80500.82500.79500.81500.81501,055,304
Sep 12, 20220.82000.82000.78500.80500.80501,221,989
Sep 09, 20220.75500.80000.75500.80000.80001,239,577
Sep 08, 20220.74500.77500.74000.74000.7400830,239
Sep 07, 20220.71000.73000.68500.72000.7200898,173
Sep 06, 20220.69500.72000.69500.70000.7000551,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement