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

0.0200

+0.0010

(+5.26%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 July 2022	0.0190	0.0200	0.0190	0.0200	0.0200	5,534,388
06 July 2022	0.0190	0.0200	0.0180	0.0190	0.0190	9,121,421
05 July 2022	0.0210	0.0220	0.0200	0.0200	0.0200	10,642,751
04 July 2022	0.0220	0.0240	0.0210	0.0210	0.0210	10,589,512
01 July 2022	0.0200	0.0230	0.0200	0.0220	0.0220	11,275,057
30 June 2022	0.0200	0.0220	0.0190	0.0190	0.0190	7,372,431
29 June 2022	0.0200	0.0220	0.0190	0.0190	0.0190	8,118,074
28 June 2022	0.0230	0.0260	0.0200	0.0210	0.0210	27,282,626
27 June 2022	0.0190	0.0240	0.0190	0.0240	0.0240	26,458,247
24 June 2022	0.0160	0.0190	0.0160	0.0170	0.0170	9,366,145
23 June 2022	0.0180	0.0200	0.0160	0.0160	0.0160	10,093,453
22 June 2022	0.0220	0.0220	0.0190	0.0200	0.0200	23,274,611
21 June 2022	0.0250	0.0260	0.0210	0.0220	0.0220	29,698,380
20 June 2022	0.0280	0.0320	0.0240	0.0250	0.0250	48,647,494
17 June 2022	0.0280	0.0300	0.0265	0.0270	0.0270	39,337,198
16 June 2022	0.0270	0.0330	0.0250	0.0290	0.0290	69,049,968
15 June 2022	0.0270	0.0310	0.0230	0.0230	0.0230	43,021,069
14 June 2022	0.0210	0.0290	0.0210	0.0280	0.0280	41,921,109
10 June 2022	0.0260	0.0300	0.0230	0.0230	0.0230	40,132,187
09 June 2022	0.0240	0.0300	0.0200	0.0290	0.0290	102,557,040
08 June 2022	0.0170	0.0240	0.0160	0.0240	0.0240	34,411,286
07 June 2022	0.0200	0.0250	0.0160	0.0160	0.0160	63,369,719
06 June 2022	0.0080	0.0230	0.0075	0.0200	0.0200	47,925,775
03 June 2022	0.0075	0.0075	0.0070	0.0070	0.0070	87,713
02 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	890,823
01 June 2022	0.0070	0.0080	0.0070	0.0080	0.0080	789,800
31 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,100,000
30 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,312,126
27 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,412,996
26 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	768,186
25 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	16,170
23 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
20 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 May 2022	0.0070	0.0075	0.0070	0.0070	0.0070	2,663,368
12 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	886,898
11 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	556,346
10 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,547,996
09 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
06 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,414,131
05 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	12,000
04 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	650,000
02 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	867,391
29 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
28 Apr 2022	0.0090	0.0090	0.0090	0.0090	0.0090	472,788
27 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	131,546
22 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	217,500
21 Apr 2022	0.0090	0.0090	0.0080	0.0080	0.0080	214,712
20 Apr 2022	0.0090	0.0090	0.0090	0.0090	0.0090	650,000
19 Apr 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,751,421
14 Apr 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,521,747
13 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	333,000
11 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	5,798,967
08 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,488
07 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
04 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	160,665
01 Apr 2022	0.0080	0.0090	0.0080	0.0080	0.0080	2,373,831
31 Mar 2022	0.0065	0.0090	0.0065	0.0090	0.0090	2,992,053
30 Mar 2022	0.0070	0.0080	0.0060	0.0060	0.0060	2,024,429
29 Mar 2022	0.0075	0.0075	0.0075	0.0075	0.0075	664
28 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	255,666
25 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	340,000
23 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
21 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
18 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	407,521
17 Mar 2022	0.0080	0.0080	0.0070	0.0070	0.0070	517,104
16 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	297,921
15 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,001,217
14 Mar 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,124,733
11 Mar 2022	0.0100	0.0100	0.0080	0.0090	0.0090	4,636,614
10 Mar 2022	0.0090	0.0100	0.0080	0.0100	0.0100	750,000
09 Mar 2022	0.0090	0.0100	0.0090	0.0090	0.0090	1,153,918
08 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	971,125
07 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	345,462
03 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	663,800
02 Mar 2022	0.0080	0.0080	0.0070	0.0080	0.0080	1,584,797
01 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
25 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	273,919
23 Feb 2022	0.0100	0.0100	0.0080	0.0090	0.0090	1,051,942
22 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
21 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Feb 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,300,000
17 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,800
16 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6831+0.0047(+0.69%)

ASX 2006,648.00+53.50(+0.81%)

OIL102.82+4.29(+4.35%)

GOLD1,743.00+6.50(+0.37%)

BTC-AUD29,985.97+324.17(+1.09%)

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

Athena Resources Limited (AHN.AX)

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6831
+0.0047(+0.69%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
102.82
+4.29(+4.35%)

GOLD
1,743.00
+6.50(+0.37%)

BTC-AUD
29,985.97
+324.17(+1.09%)