Australia markets open in 5 hours 50 minutes

Ark Mines Limited (AHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100-0.0250 (-18.52%)
At close: 03:58PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.13500.13500.11000.11000.110086,432
17 June 20240.14000.14000.13500.13500.13509,693
14 June 20240.15000.15000.15000.15000.150017,351
13 June 20240.15000.15000.15000.15000.1500-
12 June 20240.15500.15500.15000.15000.150050,715
11 June 20240.16000.16000.16000.16000.160030,823
07 June 20240.17000.17000.17000.17000.17002,419
06 June 20240.17000.17000.17000.17000.1700-
05 June 20240.17000.17000.17000.17000.1700200
04 June 20240.17000.17000.17000.17000.170024,807
03 June 20240.17000.17000.17000.17000.1700166
31 May 20240.17500.18000.16500.16500.165070,036
30 May 20240.16500.17500.16000.16500.165077,231
29 May 20240.13500.13500.13500.13500.135061,120
28 May 20240.12500.12500.12500.12500.1250-
27 May 20240.12500.12500.12500.12500.1250-
24 May 20240.16000.16000.12500.12500.125074,550
23 May 20240.14000.14000.14000.14000.140026,785
22 May 20240.15000.15000.14000.14000.140040,000
21 May 20240.12000.12000.12000.12000.1200-
20 May 20240.12000.12000.12000.12000.1200-
17 May 20240.14000.14000.12000.12000.120031,437
16 May 20240.15500.15500.14000.14000.140054,977
15 May 20240.16000.16000.15000.15000.150038,880
14 May 20240.15500.15500.15500.15500.1550-
13 May 20240.15500.15500.15500.15500.155013,404
10 May 20240.15000.15000.15000.15000.1500-
09 May 20240.15500.15500.15000.15000.150022,058
08 May 20240.15000.15000.15000.15000.1500151
07 May 20240.15500.15500.15000.15000.150025,150
06 May 20240.15000.15000.15000.15000.1500-
03 May 20240.16500.16500.15000.15000.150025,109
02 May 20240.15000.16500.15000.16500.165016,181
01 May 20240.14000.14000.14000.14000.140035,000
30 Apr 20240.13000.13000.13000.13000.1300-
29 Apr 20240.13500.13500.13000.13000.13002,188
26 Apr 20240.14000.14000.14000.14000.1400701
24 Apr 20240.13000.14000.13000.14000.1400105,937
23 Apr 20240.12000.12000.12000.12000.1200-
22 Apr 20240.13000.13000.12000.12000.1200103,375
19 Apr 20240.12500.13000.12500.13000.13001,000
18 Apr 20240.12000.12000.12000.12000.120040,777
17 Apr 20240.12500.12500.12500.12500.125010,300
16 Apr 20240.12500.12500.12500.12500.12508,387
15 Apr 20240.12500.13000.12000.12500.125083,569
12 Apr 20240.12500.12500.12000.12500.125011,710
11 Apr 20240.13250.13250.12500.12500.125072,957
10 Apr 20240.13500.13500.13500.13500.1350-
09 Apr 20240.14000.14000.13500.13500.1350551
08 Apr 20240.14000.14000.14000.14000.140032,442
05 Apr 20240.15500.15500.15500.15500.1550-
04 Apr 20240.15500.15500.15500.15500.15503,161
03 Apr 20240.15000.15000.15000.15000.1500-
02 Apr 20240.14000.15000.14000.15000.15009,108
28 Mar 20240.15000.15000.13000.14000.140058,986
27 Mar 20240.14500.15000.14500.15000.15005,053
26 Mar 20240.14000.14000.14000.14000.1400-
25 Mar 20240.14000.14000.14000.14000.1400-
22 Mar 20240.14000.14000.14000.14000.1400-
21 Mar 20240.14000.14000.14000.14000.1400-
20 Mar 20240.14000.14000.14000.14000.14001,664
19 Mar 20240.13500.13500.13500.13500.1350-
18 Mar 20240.14000.14000.13500.13500.135030,000
15 Mar 20240.15000.15000.14000.14000.14008,115
14 Mar 20240.14000.14000.14000.14000.140018,518
13 Mar 20240.13500.13500.13500.13500.1350-
12 Mar 20240.13500.13500.13500.13500.135034,553
11 Mar 20240.14500.14500.13500.13500.13505,720
08 Mar 20240.14500.14500.14500.14500.145012,800
07 Mar 20240.14000.14000.14000.14000.1400-
06 Mar 20240.15500.15500.14000.14000.140017,076
05 Mar 20240.14500.14500.14500.14500.14502,222
04 Mar 20240.14500.14500.14500.14500.1450-
01 Mar 20240.15000.15000.14500.14500.145013,000
29 Feb 20240.14500.17500.14000.17500.175040,476
28 Feb 20240.17000.18000.17000.18000.18003,955
27 Feb 20240.17000.17000.17000.17000.170018
26 Feb 20240.17000.17000.17000.17000.170068
23 Feb 20240.17000.17000.17000.17000.17006,000
22 Feb 20240.20000.20000.18000.18000.180020,186
21 Feb 20240.20000.20000.20000.20000.2000-
20 Feb 20240.15000.20000.15000.20000.2000105,902
19 Feb 20240.13000.15000.13000.15000.150044,645
16 Feb 20240.13500.13500.13500.13500.13506,006
15 Feb 20240.14000.14000.13500.13500.135039,007
14 Feb 20240.15500.15500.13500.13500.135070,839
13 Feb 20240.16500.16500.15000.15000.150010,493
12 Feb 20240.16500.16500.16500.16500.1650412
09 Feb 20240.15000.15000.15000.15000.150033,818
08 Feb 20240.13000.13000.13000.13000.1300-
07 Feb 20240.15000.15000.13000.13000.130051,122
06 Feb 20240.13500.13500.12000.13000.130027,350
05 Feb 20240.13500.15000.13500.15000.150030,189
02 Feb 20240.14000.14000.13500.13500.135010,038
01 Feb 20240.14000.14000.14000.14000.1400-
31 Jan 20240.14000.14000.14000.14000.140016,544
30 Jan 20240.14000.14000.14000.14000.14008,000
29 Jan 20240.15500.15500.15000.15000.150050,771
25 Jan 20240.13500.15000.13500.15000.150029,075
24 Jan 20240.15000.15000.15000.15000.150011,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...