Athena Resources Limited (AHN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:31PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,300,049 |
| 07 Oct 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 63,000 |
| 04 Oct 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,288,400 |
| 03 Oct 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 627,890 |
| 02 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,851,252 |
| 01 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 177,968 |
| 30 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,732,667 |
| 27 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 949,787 |
| 26 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,089,495 |
| 25 Sept 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 684,800 |
| 24 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,071 |
| 23 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,661,138 |
| 20 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,016,666 |
| 19 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 958,271 |
| 18 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 17 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
| 16 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,607,948 |
| 12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
| 10 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 866 |
| 05 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 16,529 |
| 04 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 305 |
| 30 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 460 |
| 23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,492,293 |
| 21 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 20 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
| 19 Aug 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,902,170 |
| 16 Aug 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 350,000 |
| 15 Aug 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
| 14 Aug 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 290,374 |
| 13 Aug 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 742,500 |
| 12 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,419,972 |
| 09 Aug 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 977,856 |
| 08 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,501 |
| 07 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,984,795 |
| 06 Aug 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 903,337 |
| 05 Aug 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 101,800 |
| 02 Aug 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,052,484 |
| 01 Aug 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,102,609 |
| 31 July 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 4,417,007 |
| 30 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,651,017 |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,292,400 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,560,677 |
| 25 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 22,348,397 |
| 24 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 167,000 |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 17 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 259,000 |
| 12 July 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
| 11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 72,333 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 203,926 |
| 08 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 01 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 235,000 |
| 26 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 110,000 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
| 21 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 369,653 |
| 20 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 June 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 69,000 |
| 18 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 17 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 14 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 13 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 2,333,333 |
| 12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,600 |
| 05 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 36,787 |
| 04 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 166,833 |
| 03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 31 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 30 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 367,000 |
| 29 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 28 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 27 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 23 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,385,100 |
| 21 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| *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.