Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Athena Resources Limited (AHN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 01:07PM AEDT

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
27 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,907
24 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	23,000
23 Nov 2023	0.0030	0.0040	0.0030	0.0040	0.0040	1,902,051
22 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	83,200
21 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	12,500
15 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Nov 2023	0.0040	0.0040	0.0030	0.0030	0.0030	1,130,751
10 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,907
09 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	750,750
08 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	41,470
07 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1
03 Nov 2023	0.0035	0.0040	0.0035	0.0040	0.0040	1,135,664
02 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	416,000
01 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Oct 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,750,945
30 Oct 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
27 Oct 2023	0.0040	0.0040	0.0030	0.0030	0.0030	2,517,894
26 Oct 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
25 Oct 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,991,361
24 Oct 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,695,349
23 Oct 2023	0.0040	0.0040	0.0030	0.0040	0.0040	437,500
20 Oct 2023	0.0040	0.0040	0.0030	0.0030	0.0030	14,122,420
19 Oct 2023	0.0035	0.0040	0.0020	0.0020	0.0020	42,433,019
18 Oct 2023	0.0040	0.0040	0.0035	0.0040	0.0040	8,895,383
17 Oct 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
16 Oct 2023	0.0050	0.0050	0.0050	0.0050	0.0050	600
13 Oct 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,412,881
12 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
11 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,763,841
09 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
06 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,300,000
05 Oct 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,868,300
04 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,008,948
03 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,107,884
02 Oct 2023	0.0080	0.0080	0.0060	0.0060	0.0060	1,200,000
29 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
28 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	878,333
25 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	29,285
22 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,437,642
20 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	614
19 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,862,500
15 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
14 Sept 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,025,940
13 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	989
08 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,007,891
05 Sept 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,284,163
04 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	500,000
01 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,403,375
31 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	687,500
29 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Aug 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,202,501
25 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	327,272
24 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,016,012
22 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,190,631
21 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,307
18 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,441,571
17 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	32,500
16 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	937,500
15 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	281
11 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	180,000
10 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	701
09 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,963,672
04 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,939,240
03 Aug 2023	0.0080	0.0080	0.0070	0.0080	0.0080	5,535,694
02 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,614,715
01 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
31 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,938,516
27 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	488,595
24 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	915,169
21 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,712,100
20 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	435,000
19 July 2023	0.0060	0.0060	0.0050	0.0050	0.0050	318,900
18 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,800,000
17 July 2023	0.0070	0.0070	0.0060	0.0060	0.0060	8,793,758
14 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6624+0.0017(+0.26%)

ASX 2007,015.20+27.60(+0.39%)

OIL75.58+0.72(+0.96%)

GOLD2,022.30+9.90(+0.49%)

Bitcoin AUD56,464.15+793.27(+1.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Athena Resources Limited (AHN.AX)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6624
+0.0017(+0.26%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
75.58
+0.72(+0.96%)

GOLD
2,022.30
+9.90(+0.49%)

Bitcoin AUD
56,464.15
+793.27(+1.42%)