Athena Resources Limited (AHN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 03:49PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,559
24 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,998,441
23 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	252,956
17 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,117,905
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,073,213
15 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	28,607
12 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	411,005
11 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
04 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
03 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	124,868
02 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
28 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,267,987
26 Mar 2024	0.0040	0.0040	0.0035	0.0035	0.0035	5,117,689
25 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,039,433
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	394,110
19 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	940,185
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,249,938
15 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
14 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
13 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	812,500
12 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	379,907
08 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Mar 2024	0.0030	0.0040	0.0030	0.0030	0.0030	694,890
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,703,597
04 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	774,937
01 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	7,146,068
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	450,000
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
26 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	823,313
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	187,000
20 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	349,000
19 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	186,157
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	736,769
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,668,000
13 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	903,679
08 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	19,000
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,182,034
02 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
01 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
31 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
25 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	11,157
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	40,220
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,726,393
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	81,640
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	398,373
15 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	89,258
12 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	400,000
11 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000,000
09 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
04 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
03 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	750
29 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
28 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
27 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	524,657
22 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	952,124
21 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,122,538
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	220,000
19 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
18 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
15 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
14 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	158,412
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	311,111
07 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
06 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
05 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
04 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	600,000
01 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	203,730
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,905.42-1,014.76(-1.03%)

Athena Resources Limited (AHN.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,905.42
-1,014.76(-1.03%)