Ark Mines Limited (AHK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:12PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 5,000 |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,064 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,030 |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,397 |
| 05 Sept 2024 | - | - | - | - | - | - |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 4,161 |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 11,610 |
| 12 Aug 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 4,950 |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,120 |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 537 |
| 31 July 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 22,710 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 5,119 |
| 23 July 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 27,973 |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 |
| 17 July 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 400 |
| 16 July 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 14,125 |
| 15 July 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 12,711 |
| 12 July 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 6,752 |
| 11 July 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,939 |
| 10 July 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 11,100 |
| 09 July 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 10,000 |
| 08 July 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 17,470 |
| 05 July 2024 | 0.2750 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 11,764 |
| 04 July 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 81,039 |
| 03 July 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2100 | 0.2100 | 39,130 |
| 02 July 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 4,182 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,710 |
| 27 June 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,146 |
| 26 June 2024 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 43,079 |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,732 |
| 20 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,440 |
| 19 June 2024 | 0.1200 | 0.1400 | 0.1150 | 0.1400 | 0.1400 | 19,739 |
| 18 June 2024 | 0.1450 | 0.1450 | 0.1250 | 0.1250 | 0.1250 | 17,844 |
| 17 June 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,047 |
| 14 June 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 20,000 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 6,275 |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,581 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 31,152 |
| 30 May 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 69,692 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,215 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,563 |
| 16 May 2024 | 0.1525 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 32,823 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 12,425 |
| 08 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 10,000 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 92 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.