Australia markets close in 3 hours 4 minutes

Allegiance Coal Limited (AHQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04800.0000 (0.00%)
As of 12:19PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.04700.04800.04700.04800.0480174,420
07 Dec 20220.05000.05000.04800.04800.0480281,247
06 Dec 20220.04800.05000.04600.04700.04701,851,911
05 Dec 20220.05100.05100.04800.04800.0480398,191
02 Dec 20220.05000.05000.04800.05000.0500653,048
01 Dec 20220.04800.05000.04600.04600.0460276,555
30 Nov 20220.04900.04900.04600.04800.0480590,712
29 Nov 20220.05000.05100.04900.04900.0490856,016
28 Nov 20220.05200.05200.04900.05000.05003,569,636
25 Nov 20220.05100.05200.05100.05200.05201,294,878
24 Nov 20220.05100.05200.05100.05200.05203,526,947
23 Nov 20220.05400.05400.05100.05100.05101,325,341
22 Nov 20220.05200.05400.05100.05300.05301,161,219
21 Nov 20220.05400.05400.05200.05300.05301,625,745
18 Nov 20220.05400.05600.05200.05600.05601,909,661
17 Nov 20220.05100.05500.05100.05300.05302,294,018
16 Nov 20220.05100.05500.05100.05100.05104,110,220
15 Nov 20220.05200.05200.05200.05200.0520101,803
14 Nov 20220.05300.05300.05200.05200.05201,198,912
11 Nov 20220.05200.05300.05200.05300.05301,241,565
10 Nov 20220.05500.05600.05200.05200.05203,053,973
09 Nov 20220.05500.05600.05500.05600.0560651,705
08 Nov 20220.05700.05700.05500.05500.0550209,588
07 Nov 20220.05600.05700.05500.05700.05701,061,636
04 Nov 20220.05400.05500.05400.05500.0550621,388
03 Nov 20220.05500.05500.05300.05400.0540893,865
02 Nov 20220.05500.05600.05400.05500.05501,024,467
01 Nov 20220.05300.05600.05300.05500.0550900,878
31 Oct 20220.05500.05600.05200.05200.05202,550,075
28 Oct 20220.05500.05700.05400.05700.05702,403,199
27 Oct 20220.05300.05400.05100.05400.05402,392,606
26 Oct 20220.05300.05300.05200.05200.05201,222,636
25 Oct 20220.05200.05300.05100.05100.0510985,720
24 Oct 20220.05500.05500.05100.05100.05103,129,529
21 Oct 20220.05200.05500.05200.05300.05301,563,527
20 Oct 20220.05300.05400.05300.05300.0530403,994
19 Oct 20220.05400.05500.05200.05500.05502,216,928
18 Oct 20220.05100.05700.05100.05300.05303,759,371
17 Oct 20220.05100.05300.04900.05000.05003,818,652
14 Oct 20220.05200.05400.05000.05100.05106,614,917
13 Oct 20220.06300.06300.05300.05300.05308,835,227
12 Oct 20220.05600.06700.05600.06700.06703,190,546
11 Oct 20220.05700.06000.05500.05500.05503,682,280
10 Oct 20220.06500.06500.05600.05700.05706,320,461
07 Oct 20220.06400.07200.05450.06500.065015,562,692
06 Oct 20220.06380.06380.06380.06380.0638-
05 Oct 20220.06380.06380.06380.06380.0638-
04 Oct 20220.06380.06380.06380.06380.0638-
03 Oct 20220.06380.06380.06380.06380.0638-
30 Sept 20220.06530.06530.05940.06380.06383,189,480
29 Sept 20220.06680.06760.06310.06530.0653962,255
28 Sept 20220.06680.06980.06310.06530.06532,020,844
27 Sept 20220.09500.09600.08700.08900.08902,442,114
26 Sept 20220.11500.11500.09400.09400.09406,864,851
23 Sept 20220.11000.11500.10500.11000.11001,822,243
21 Sept 20220.11500.11500.10500.10500.10502,627,446
20 Sept 20220.11500.12000.11000.11500.11501,914,972
19 Sept 20220.11500.12000.11250.11500.11501,668,330
16 Sept 20220.11500.12000.11000.12000.12002,033,877
15 Sept 20220.11000.11500.11000.11000.11002,223,748
14 Sept 20220.11000.11250.10750.11000.11003,255,931
13 Sept 20220.12500.12500.11500.11500.11503,451,352
12 Sept 20220.13000.13500.12000.12500.12501,761,905
09 Sept 20220.12000.14000.12000.12500.12505,244,953
08 Sept 20220.12500.12500.11500.12000.12004,915,656
07 Sept 20220.11000.13000.11000.12500.12503,093,850
06 Sept 20220.11000.11500.10500.11000.11002,765,960
05 Sept 20220.10500.11000.10500.10500.10502,111,759
02 Sept 20220.10500.11000.10500.10500.1050869,534
01 Sept 20220.11500.11500.10500.11000.11003,707,075
31 Aug 20220.11000.11500.11000.11500.1150553,962
30 Aug 20220.11500.12000.11000.11000.11002,918,424
29 Aug 20220.12000.13000.11000.11000.11005,130,853
26 Aug 20220.11500.13000.11500.12500.12503,012,217
25 Aug 20220.11500.11500.11250.11500.11501,133,325
24 Aug 20220.11000.11500.11000.11000.1100742,552
23 Aug 20220.10500.11000.10500.11000.11001,366,360
22 Aug 20220.10500.11500.10500.10500.10502,603,589
19 Aug 20220.11500.11500.10500.10500.10503,090,328
18 Aug 20220.11500.11500.10500.10500.10504,058,167
17 Aug 20220.12500.13000.11250.11500.11504,011,075
16 Aug 20220.13000.13500.12000.12000.12002,380,069
15 Aug 20220.14500.14500.12500.13500.13503,617,035
12 Aug 20220.15500.15500.14000.14000.14004,569,562
11 Aug 20220.17000.17000.15500.15500.15501,442,088
10 Aug 20220.14000.16500.14000.16000.16002,876,019
09 Aug 20220.14000.14000.13500.14000.1400818,088
08 Aug 20220.14000.14500.13000.13000.1300721,786
05 Aug 20220.11500.14000.11500.14000.14005,286,569
04 Aug 20220.11000.11750.11000.11500.11501,017,613
03 Aug 20220.11500.11750.11000.11500.11501,389,470
02 Aug 20220.11500.12000.11500.12000.1200498,786
01 Aug 20220.11500.12000.11500.11500.11501,146,090
29 July 20220.11500.12000.11250.11500.11502,096,858
28 July 20220.12000.12500.11500.11500.11504,294,519
27 July 20220.11500.12000.11000.11000.11002,576,329
26 July 20220.11500.12000.11000.12000.12002,367,720
25 July 20220.13000.13000.11500.11500.11504,060,210
22 July 20220.13000.14500.12500.13000.130012,095,893
21 July 20220.12500.13500.11500.12500.125014,539,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...