News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Athena Resources Limited (AHN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:50PM AEDT

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,612,958
30 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,612,958
27 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,222,158
25 Jan 2023	0.0100	0.0110	0.0100	0.0110	0.0110	11,100,113
24 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Jan 2023	0.0095	0.0110	0.0095	0.0110	0.0110	5,352,982
19 Jan 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,658,505
18 Jan 2023	0.0110	0.0110	0.0090	0.0090	0.0090	9,206,083
17 Jan 2023	0.0130	0.0130	0.0105	0.0110	0.0110	17,837,542
16 Jan 2023	0.0130	0.0140	0.0130	0.0130	0.0130	10,435,172
13 Jan 2023	0.0110	0.0130	0.0110	0.0120	0.0120	6,740,013
12 Jan 2023	0.0130	0.0130	0.0110	0.0110	0.0110	5,048,014
11 Jan 2023	0.0110	0.0130	0.0110	0.0120	0.0120	21,143,632
10 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,758,291
09 Jan 2023	0.0120	0.0120	0.0105	0.0110	0.0110	3,363,503
06 Jan 2023	0.0100	0.0120	0.0100	0.0100	0.0100	9,247,458
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
04 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	4,419,363
03 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,556,777
30 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	201,211
29 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	690,000
28 Dec 2022	0.0090	0.0090	0.0080	0.0090	0.0090	550,306
23 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	71,659
22 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	282,564
21 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,231,992
20 Dec 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,670,003
19 Dec 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,030,000
16 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	4,351,804
15 Dec 2022	0.0100	0.0105	0.0100	0.0105	0.0105	1,013,515
14 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,587,671
13 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	5,194,036
12 Dec 2022	0.0110	0.0120	0.0100	0.0110	0.0110	14,217,183
09 Dec 2022	0.0110	0.0120	0.0100	0.0100	0.0100	16,211,176
08 Dec 2022	0.0075	0.0120	0.0075	0.0110	0.0110	20,682,686
07 Dec 2022	0.0080	0.0080	0.0075	0.0075	0.0075	53,730
06 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,547,520
05 Dec 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,142,289
02 Dec 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
01 Dec 2022	0.0070	0.0080	0.0070	0.0075	0.0075	157,000
30 Nov 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,849,625
29 Nov 2022	0.0080	0.0080	0.0070	0.0070	0.0070	3,193,540
28 Nov 2022	0.0090	0.0090	0.0070	0.0080	0.0080	7,325,686
25 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	6,659,110
24 Nov 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,911,690
23 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	707,000
22 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,374,444
21 Nov 2022	0.0090	0.0100	0.0090	0.0090	0.0090	5,845,647
18 Nov 2022	0.0110	0.0110	0.0090	0.0090	0.0090	18,292,304
17 Nov 2022	0.0120	0.0120	0.0100	0.0110	0.0110	43,480,511
16 Nov 2022	0.0080	0.0140	0.0080	0.0130	0.0130	75,861,458
15 Nov 2022	0.0070	0.0080	0.0070	0.0070	0.0070	2,611,805
14 Nov 2022	0.0080	0.0080	0.0070	0.0075	0.0075	1,038,750
11 Nov 2022	0.0080	0.0080	0.0075	0.0075	0.0075	100,090
10 Nov 2022	0.0080	0.0080	0.0075	0.0080	0.0080	1,250,000
09 Nov 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,321,360
08 Nov 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,702,518
07 Nov 2022	0.0075	0.0075	0.0075	0.0075	0.0075	100,000
04 Nov 2022	0.0075	0.0075	0.0075	0.0075	0.0075	118,750
03 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	492,754
01 Nov 2022	0.0080	0.0080	0.0075	0.0080	0.0080	4,013,195
31 Oct 2022	0.0070	0.0080	0.0070	0.0070	0.0070	1,211,716
28 Oct 2022	0.0080	0.0085	0.0070	0.0070	0.0070	4,073,640
27 Oct 2022	0.0085	0.0085	0.0085	0.0085	0.0085	487,648
26 Oct 2022	0.0080	0.0085	0.0080	0.0085	0.0085	452,647
25 Oct 2022	0.0085	0.0090	0.0080	0.0090	0.0090	357,648
24 Oct 2022	0.0090	0.0090	0.0080	0.0080	0.0080	4,153,723
21 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
20 Oct 2022	0.0090	0.0090	0.0080	0.0090	0.0090	6,234,945
19 Oct 2022	0.0100	0.0100	0.0090	0.0090	0.0090	739,784
18 Oct 2022	0.0090	0.0100	0.0090	0.0100	0.0100	2,620,044
17 Oct 2022	0.0090	0.0090	0.0080	0.0080	0.0080	6,585,673
14 Oct 2022	0.0100	0.0100	0.0095	0.0100	0.0100	1,873,909
13 Oct 2022	0.0100	0.0100	0.0090	0.0100	0.0100	346,725
12 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Oct 2022	0.0110	0.0110	0.0100	0.0110	0.0110	3,055,229
07 Oct 2022	0.0100	0.0110	0.0090	0.0110	0.0110	2,750,648
06 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	424,150
05 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Oct 2022	0.0110	0.0110	0.0100	0.0100	0.0100	677,910
03 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	392,255
29 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	337,161
28 Sept 2022	0.0100	0.0100	0.0090	0.0100	0.0100	4,018,471
27 Sept 2022	0.0090	0.0110	0.0090	0.0100	0.0100	3,495,100
26 Sept 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,870,731
23 Sept 2022	0.0100	0.0100	0.0090	0.0090	0.0090	7,164,916
21 Sept 2022	0.0130	0.0130	0.0100	0.0100	0.0100	13,614,530
20 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	3,784,283
19 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	986,223
16 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,748,894
15 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,372,858
14 Sept 2022	0.0120	0.0140	0.0120	0.0130	0.0130	1,451,987
13 Sept 2022	0.0130	0.0150	0.0130	0.0130	0.0130	8,627,168
12 Sept 2022	0.0120	0.0120	0.0110	0.0115	0.0115	1,068,155
09 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,638,073
08 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	766,239
07 Sept 2022	0.0125	0.0130	0.0125	0.0130	0.0130	735,830
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7076-0.0030(-0.43%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.72+0.04(+0.05%)

GOLD1,938.10-7.50(-0.39%)

BTC-AUD32,671.23-653.49(-1.96%)

News that makes you smarter and richer... For free.

Athena Resources Limited (AHN.AX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7076
-0.0030(-0.43%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.72
+0.04(+0.05%)

GOLD
1,938.10
-7.50(-0.39%)

BTC-AUD
32,671.23
-653.49(-1.96%)