Australia markets closed

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6550+0.0150 (+2.34%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.64500.67500.63000.65500.6550904,756
23 Apr 20240.65000.65000.61500.64000.64001,725,833
22 Apr 20240.66500.68000.66000.66000.6600858,503
19 Apr 20240.68000.70500.66000.66500.66501,629,308
18 Apr 20240.69000.69000.67500.68000.6800551,861
17 Apr 20240.66500.70000.66000.69000.6900732,552
16 Apr 20240.69500.69500.65000.66000.66001,043,575
15 Apr 20240.70500.70500.66500.66500.6650892,091
12 Apr 20240.66500.70500.66500.69500.69502,512,436
11 Apr 20240.66000.66000.65000.65000.6500609,413
10 Apr 20240.66500.67000.65500.66000.6600443,675
09 Apr 20240.67000.67000.65500.65500.6550621,859
08 Apr 20240.66500.67000.65500.65500.65501,399,136
05 Apr 20240.64500.65500.64000.65000.6500575,047
04 Apr 20240.67500.67500.64500.64500.64501,283,211
03 Apr 20240.67000.67000.64500.65500.65501,681,468
02 Apr 20240.65000.66500.64000.65500.65502,137,984
28 Mar 20240.59000.62500.59000.62500.62501,518,177
27 Mar 20240.60000.60000.58000.58000.5800687,751
26 Mar 20240.60000.60000.59000.59000.5900370,573
25 Mar 20240.60000.60000.59000.60000.6000592,819
22 Mar 20240.60000.60000.57500.60000.6000950,056
21 Mar 20240.59500.61000.59000.60000.60001,012,888
20 Mar 20240.58000.58000.57000.57000.5700482,449
19 Mar 20240.59500.59500.57750.58000.5800535,034
18 Mar 20240.61000.61000.58500.59000.5900484,033
15 Mar 20240.60000.62000.59000.61000.61002,221,359
14 Mar 20240.58000.60000.58000.58500.58501,318,766
13 Mar 20240.60000.60000.58000.58000.58001,067,201
12 Mar 20240.59500.61500.59500.60500.6050746,679
11 Mar 20240.59000.60500.58000.59500.59502,220,927
08 Mar 20240.58500.60000.58000.58500.58501,493,755
07 Mar 20240.56000.58500.55000.58500.58503,419,528
06 Mar 20240.57500.57500.53500.55000.5500912,120
05 Mar 20240.52500.56000.52000.56000.56001,525,735
04 Mar 20240.51500.52500.49500.51000.51001,626,789
01 Mar 20240.48500.49750.48500.49000.4900801,466
29 Feb 20240.48500.48500.48000.48000.4800597,413
28 Feb 20240.49000.49500.48500.48500.4850341,527
27 Feb 20240.51000.52000.48500.48500.4850659,457
26 Feb 20240.48500.51000.48500.50000.5000656,728
23 Feb 20240.49000.50500.48000.48500.4850596,642
22 Feb 20240.49000.49500.46000.48500.48502,270,976
21 Feb 20240.52500.53000.50000.50000.50001,804,045
20 Feb 20240.53500.53500.52500.53000.5300397,322
19 Feb 20240.55000.55500.53000.54500.5450692,086
16 Feb 20240.52500.54500.52500.53500.5350857,188
15 Feb 20240.52500.53500.52000.52500.52501,319,688
14 Feb 20240.53000.53500.52000.52000.5200660,149
13 Feb 20240.56000.56000.54000.54000.5400487,485
12 Feb 20240.54500.55000.54000.55000.5500694,356
09 Feb 20240.54000.55000.53500.53500.5350388,441
08 Feb 20240.55000.55250.54000.54000.5400702,061
07 Feb 20240.56500.56500.55000.55000.5500227,485
06 Feb 20240.55500.56000.55000.55000.5500480,897
05 Feb 20240.57000.57500.55000.55000.55001,022,739
02 Feb 20240.58000.58250.57000.57000.57001,100,243
01 Feb 20240.57000.59000.57000.57500.5750521,488
31 Jan 20240.56500.57500.55500.57000.5700734,321
30 Jan 20240.55000.57000.55000.56000.5600575,468
29 Jan 20240.56000.57500.54000.54500.54501,325,434
25 Jan 20240.56000.56500.55000.55000.5500546,300
24 Jan 20240.56000.57000.55500.56500.5650707,845
23 Jan 20240.55000.55750.54000.55000.55001,011,667
22 Jan 20240.57000.57000.55000.55500.55501,903,676
19 Jan 20240.58000.58000.56000.56000.56001,441,930
18 Jan 20240.58000.58000.56000.56500.56501,895,703
17 Jan 20240.60000.60500.57500.58500.58503,572,802
16 Jan 20240.63000.63500.61500.61500.6150975,654
15 Jan 20240.64500.65000.63000.64000.6400372,141
12 Jan 20240.62500.63500.62000.63500.6350374,153
11 Jan 20240.63000.63250.62500.62500.6250483,860
10 Jan 20240.64500.65000.63000.63000.6300719,560
09 Jan 20240.65000.65750.64500.64500.6450644,441
08 Jan 20240.65000.65500.64500.65000.6500998,887
05 Jan 20240.65000.65000.64000.65000.6500492,237
04 Jan 20240.64000.65000.64000.64000.6400456,939
03 Jan 20240.65500.65500.64000.65500.65501,355,872
02 Jan 20240.65500.66000.65000.66000.6600291,613
29 Dec 20230.66000.66000.65000.65500.6550772,833
28 Dec 20230.67000.67500.66500.67000.6700442,910
27 Dec 20230.67500.68000.66000.67000.6700989,914
22 Dec 20230.67000.67000.65500.66000.6600486,735
21 Dec 20230.65500.67000.64500.67000.6700653,052
20 Dec 20230.67000.68000.66000.66000.6600917,333
19 Dec 20230.65000.66500.64000.66500.6650503,414
18 Dec 20230.65000.65000.63500.64500.6450888,853
15 Dec 20230.67000.67500.65000.65000.65001,206,899
14 Dec 20230.67000.68000.65000.66500.66501,201,697
13 Dec 20230.63000.63500.61750.63500.6350713,090
12 Dec 20230.62500.63500.61500.62000.6200769,323
11 Dec 20230.64000.64000.61000.62500.62501,960,360
08 Dec 20230.64500.65500.64000.64000.64001,402,545
07 Dec 20230.65500.66000.64500.65000.6500948,973
06 Dec 20230.67500.67500.65000.65500.65501,025,330
05 Dec 20230.69000.69500.67000.68000.68001,238,231
04 Dec 20230.68000.73500.68000.72500.72502,307,488
01 Dec 20230.68000.68000.66000.66000.6600483,377
30 Nov 20230.68000.69000.67000.67000.6700566,317
29 Nov 20230.66500.69500.66500.68500.68501,759,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...