Australia markets closed

Athena Resources Limited (AHN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 July 20220.01900.02000.01900.02000.02005,534,388
06 July 20220.01900.02000.01800.01900.01909,121,421
05 July 20220.02100.02200.02000.02000.020010,642,751
04 July 20220.02200.02400.02100.02100.021010,589,512
01 July 20220.02000.02300.02000.02200.022011,275,057
30 June 20220.02000.02200.01900.01900.01907,372,431
29 June 20220.02000.02200.01900.01900.01908,118,074
28 June 20220.02300.02600.02000.02100.021027,282,626
27 June 20220.01900.02400.01900.02400.024026,458,247
24 June 20220.01600.01900.01600.01700.01709,366,145
23 June 20220.01800.02000.01600.01600.016010,093,453
22 June 20220.02200.02200.01900.02000.020023,274,611
21 June 20220.02500.02600.02100.02200.022029,698,380
20 June 20220.02800.03200.02400.02500.025048,647,494
17 June 20220.02800.03000.02650.02700.027039,337,198
16 June 20220.02700.03300.02500.02900.029069,049,968
15 June 20220.02700.03100.02300.02300.023043,021,069
14 June 20220.02100.02900.02100.02800.028041,921,109
10 June 20220.02600.03000.02300.02300.023040,132,187
09 June 20220.02400.03000.02000.02900.0290102,557,040
08 June 20220.01700.02400.01600.02400.024034,411,286
07 June 20220.02000.02500.01600.01600.016063,369,719
06 June 20220.00800.02300.00750.02000.020047,925,775
03 June 20220.00750.00750.00700.00700.007087,713
02 June 20220.00700.00700.00700.00700.0070890,823
01 June 20220.00700.00800.00700.00800.0080789,800
31 May 20220.00700.00700.00700.00700.00701,100,000
30 May 20220.00800.00800.00700.00700.00701,312,126
27 May 20220.00700.00700.00700.00700.00704,412,996
26 May 20220.00800.00800.00700.00700.0070768,186
25 May 20220.00800.00800.00800.00800.0080-
24 May 20220.00800.00800.00800.00800.008016,170
23 May 20220.00800.00800.00800.00800.00805,000
20 May 20220.00700.00700.00700.00700.0070-
19 May 20220.00700.00700.00700.00700.0070-
18 May 20220.00700.00700.00700.00700.0070-
17 May 20220.00700.00700.00700.00700.0070-
16 May 20220.00700.00700.00700.00700.0070-
13 May 20220.00700.00750.00700.00700.00702,663,368
12 May 20220.00700.00700.00700.00700.0070886,898
11 May 20220.00800.00800.00700.00700.0070556,346
10 May 20220.00700.00700.00700.00700.00701,547,996
09 May 20220.00700.00700.00700.00700.0070500,000
06 May 20220.00800.00800.00700.00700.00702,414,131
05 May 20220.00800.00800.00800.00800.008012,000
04 May 20220.00800.00800.00800.00800.0080-
03 May 20220.00900.00900.00800.00800.0080650,000
02 May 20220.00900.00900.00800.00800.0080867,391
29 Apr 20220.00800.00800.00800.00800.0080300,000
28 Apr 20220.00900.00900.00900.00900.0090472,788
27 Apr 20220.00800.00800.00800.00800.0080-
26 Apr 20220.00800.00800.00800.00800.0080131,546
22 Apr 20220.00800.00800.00800.00800.0080217,500
21 Apr 20220.00900.00900.00800.00800.0080214,712
20 Apr 20220.00900.00900.00900.00900.0090650,000
19 Apr 20220.00800.00900.00800.00900.00902,751,421
14 Apr 20220.00800.00900.00800.00900.00901,521,747
13 Apr 20220.00700.00700.00700.00700.0070-
12 Apr 20220.00800.00800.00700.00700.0070333,000
11 Apr 20220.00800.00800.00800.00800.00805,798,967
08 Apr 20220.00800.00800.00800.00800.00802,488
07 Apr 20220.00800.00800.00800.00800.0080-
06 Apr 20220.00800.00800.00800.00800.0080-
05 Apr 20220.00800.00800.00800.00800.008020,000
04 Apr 20220.00800.00800.00800.00800.0080160,665
01 Apr 20220.00800.00900.00800.00800.00802,373,831
31 Mar 20220.00650.00900.00650.00900.00902,992,053
30 Mar 20220.00700.00800.00600.00600.00602,024,429
29 Mar 20220.00750.00750.00750.00750.0075664
28 Mar 20220.00800.00800.00800.00800.0080255,666
25 Mar 20220.00700.00700.00700.00700.0070-
24 Mar 20220.00700.00700.00700.00700.0070340,000
23 Mar 20220.00800.00800.00800.00800.0080-
22 Mar 20220.00800.00800.00800.00800.0080300,000
21 Mar 20220.00800.00800.00800.00800.0080300,000
18 Mar 20220.00800.00800.00800.00800.0080407,521
17 Mar 20220.00800.00800.00700.00700.0070517,104
16 Mar 20220.00700.00700.00700.00700.0070297,921
15 Mar 20220.00700.00700.00700.00700.00701,001,217
14 Mar 20220.00800.00800.00700.00700.00701,124,733
11 Mar 20220.01000.01000.00800.00900.00904,636,614
10 Mar 20220.00900.01000.00800.01000.0100750,000
09 Mar 20220.00900.01000.00900.00900.00901,153,918
08 Mar 20220.00900.00900.00900.00900.0090971,125
07 Mar 20220.01000.01000.01000.01000.0100-
04 Mar 20220.01000.01000.01000.01000.0100345,462
03 Mar 20220.00900.00900.00900.00900.0090663,800
02 Mar 20220.00800.00800.00700.00800.00801,584,797
01 Mar 20220.00900.00900.00900.00900.0090-
28 Feb 20220.00900.00900.00900.00900.0090200,000
25 Feb 20220.00900.00900.00900.00900.0090-
24 Feb 20220.00900.00900.00900.00900.0090273,919
23 Feb 20220.01000.01000.00800.00900.00901,051,942
22 Feb 20220.01000.01000.01000.01000.0100500,000
21 Feb 20220.00900.00900.00900.00900.0090-
18 Feb 20220.01000.01000.00900.00900.00901,300,000
17 Feb 20220.01000.01000.01000.01000.01003,800
16 Feb 20220.01000.01000.01000.01000.0100-
15 Feb 20220.01000.01000.01000.01000.0100-
14 Feb 20220.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...