Australia markets closed

Athena Resources Limited (AHN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 03:50PM AEDT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.01000.01000.01000.01000.01003,612,958
30 Jan 20230.01000.01000.01000.01000.01003,612,958
27 Jan 20230.01100.01100.01000.01000.01003,222,158
25 Jan 20230.01000.01100.01000.01100.011011,100,113
24 Jan 20230.01100.01100.01100.01100.0110-
23 Jan 20230.01100.01100.01100.01100.0110-
20 Jan 20230.00950.01100.00950.01100.01105,352,982
19 Jan 20230.01000.01000.00900.00900.00901,658,505
18 Jan 20230.01100.01100.00900.00900.00909,206,083
17 Jan 20230.01300.01300.01050.01100.011017,837,542
16 Jan 20230.01300.01400.01300.01300.013010,435,172
13 Jan 20230.01100.01300.01100.01200.01206,740,013
12 Jan 20230.01300.01300.01100.01100.01105,048,014
11 Jan 20230.01100.01300.01100.01200.012021,143,632
10 Jan 20230.01100.01100.01000.01000.01001,758,291
09 Jan 20230.01200.01200.01050.01100.01103,363,503
06 Jan 20230.01000.01200.01000.01000.01009,247,458
05 Jan 20230.01000.01000.01000.01000.0100110,000
04 Jan 20230.00900.00900.00900.00900.00904,419,363
03 Jan 20230.00900.00900.00900.00900.00901,556,777
30 Dec 20220.00900.00900.00900.00900.0090201,211
29 Dec 20220.00900.00900.00900.00900.0090690,000
28 Dec 20220.00900.00900.00800.00900.0090550,306
23 Dec 20220.00900.00900.00900.00900.009071,659
22 Dec 20220.00900.00900.00900.00900.0090282,564
21 Dec 20220.00900.00900.00900.00900.00903,231,992
20 Dec 20220.01000.01000.00900.01000.01001,670,003
19 Dec 20220.01000.01000.00900.01000.01001,030,000
16 Dec 20220.01100.01100.01000.01100.01104,351,804
15 Dec 20220.01000.01050.01000.01050.01051,013,515
14 Dec 20220.01000.01000.01000.01000.01001,587,671
13 Dec 20220.01100.01100.01000.01000.01005,194,036
12 Dec 20220.01100.01200.01000.01100.011014,217,183
09 Dec 20220.01100.01200.01000.01000.010016,211,176
08 Dec 20220.00750.01200.00750.01100.011020,682,686
07 Dec 20220.00800.00800.00750.00750.007553,730
06 Dec 20220.00800.00800.00800.00800.00801,547,520
05 Dec 20220.00700.00800.00700.00800.00802,142,289
02 Dec 20220.00750.00750.00750.00750.0075-
01 Dec 20220.00700.00800.00700.00750.0075157,000
30 Nov 20220.00700.00800.00700.00800.00801,849,625
29 Nov 20220.00800.00800.00700.00700.00703,193,540
28 Nov 20220.00900.00900.00700.00800.00807,325,686
25 Nov 20220.00800.00800.00800.00800.00806,659,110
24 Nov 20220.00900.00900.00800.00800.00803,911,690
23 Nov 20220.00900.00900.00900.00900.0090707,000
22 Nov 20220.00900.00900.00900.00900.00901,374,444
21 Nov 20220.00900.01000.00900.00900.00905,845,647
18 Nov 20220.01100.01100.00900.00900.009018,292,304
17 Nov 20220.01200.01200.01000.01100.011043,480,511
16 Nov 20220.00800.01400.00800.01300.013075,861,458
15 Nov 20220.00700.00800.00700.00700.00702,611,805
14 Nov 20220.00800.00800.00700.00750.00751,038,750
11 Nov 20220.00800.00800.00750.00750.0075100,090
10 Nov 20220.00800.00800.00750.00800.00801,250,000
09 Nov 20220.00800.00800.00700.00700.00701,321,360
08 Nov 20220.00700.00800.00700.00800.00801,702,518
07 Nov 20220.00750.00750.00750.00750.0075100,000
04 Nov 20220.00750.00750.00750.00750.0075118,750
03 Nov 20220.00800.00800.00800.00800.0080-
02 Nov 20220.00800.00800.00800.00800.0080492,754
01 Nov 20220.00800.00800.00750.00800.00804,013,195
31 Oct 20220.00700.00800.00700.00700.00701,211,716
28 Oct 20220.00800.00850.00700.00700.00704,073,640
27 Oct 20220.00850.00850.00850.00850.0085487,648
26 Oct 20220.00800.00850.00800.00850.0085452,647
25 Oct 20220.00850.00900.00800.00900.0090357,648
24 Oct 20220.00900.00900.00800.00800.00804,153,723
21 Oct 20220.00900.00900.00900.00900.00901,000,000
20 Oct 20220.00900.00900.00800.00900.00906,234,945
19 Oct 20220.01000.01000.00900.00900.0090739,784
18 Oct 20220.00900.01000.00900.01000.01002,620,044
17 Oct 20220.00900.00900.00800.00800.00806,585,673
14 Oct 20220.01000.01000.00950.01000.01001,873,909
13 Oct 20220.01000.01000.00900.01000.0100346,725
12 Oct 20220.01100.01100.01100.01100.0110-
11 Oct 20220.01100.01100.01100.01100.0110-
10 Oct 20220.01100.01100.01000.01100.01103,055,229
07 Oct 20220.01000.01100.00900.01100.01102,750,648
06 Oct 20220.01000.01000.01000.01000.0100424,150
05 Oct 20220.01000.01000.01000.01000.0100-
04 Oct 20220.01100.01100.01000.01000.0100677,910
03 Oct 20220.00900.00900.00900.00900.0090-
30 Sept 20220.00900.00900.00900.00900.0090392,255
29 Sept 20220.01000.01000.01000.01000.0100337,161
28 Sept 20220.01000.01000.00900.01000.01004,018,471
27 Sept 20220.00900.01100.00900.01000.01003,495,100
26 Sept 20220.00900.00900.00800.00800.00803,870,731
23 Sept 20220.01000.01000.00900.00900.00907,164,916
21 Sept 20220.01300.01300.01000.01000.010013,614,530
20 Sept 20220.01300.01300.01200.01200.01203,784,283
19 Sept 20220.01300.01300.01300.01300.0130986,223
16 Sept 20220.01300.01300.01300.01300.01301,748,894
15 Sept 20220.01300.01300.01300.01300.01301,372,858
14 Sept 20220.01200.01400.01200.01300.01301,451,987
13 Sept 20220.01300.01500.01300.01300.01308,627,168
12 Sept 20220.01200.01200.01100.01150.01151,068,155
09 Sept 20220.01200.01200.01200.01200.01202,638,073
08 Sept 20220.01300.01300.01200.01200.0120766,239
07 Sept 20220.01250.01300.01250.01300.0130735,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...