Australia markets close in 6 hours 6 minutes

Allegiance Coal Limited (AHQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08600.0000 (0.00%)
As of 04:59PM AEDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.08600.08600.08600.08600.0860-
04 Oct 20220.08600.08600.08600.08600.0860-
03 Oct 20220.08600.08600.08600.08600.0860-
30 Sept 20220.08800.08800.08000.08600.08602,367,861
29 Sept 20220.09000.09100.08500.08800.0880714,376
28 Sept 20220.09000.09400.08500.08800.08801,500,269
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
20 July 20220.17500.18000.12500.12500.125023,742,433
19 July 20220.40000.40000.16000.18000.180033,357,021
18 July 20220.52500.56000.52500.56000.5600274,068
15 July 20220.53500.53500.52000.52500.525064,302
14 July 20220.51000.53500.51000.53500.5350234,104
13 July 20220.50500.50500.50500.50500.5050133,611
12 July 20220.52000.52000.50000.50000.5000214,269
11 July 20220.49500.53000.49500.52000.5200507,925
08 July 20220.50000.51000.49500.50000.5000211,082
07 July 20220.48500.51500.48500.51000.5100335,711
06 July 20220.50000.51000.47000.47500.4750268,873
05 July 20220.46000.50000.45000.50000.5000285,720
04 July 20220.44000.46500.44000.46000.4600517,063
01 July 20220.48000.48000.43000.43000.4300476,384
30 June 20220.49000.49000.47000.48000.4800244,705
29 June 20220.48000.48000.47000.48000.4800441,833
28 June 20220.49000.49000.47000.48000.4800663,477
27 June 20220.50500.50500.49000.49000.4900142,865
24 June 20220.50000.51000.50000.51000.5100470,134
23 June 20220.53000.53000.50000.50000.50001,642,961
22 June 20220.52000.52500.51500.52500.5250309,133
21 June 20220.48500.52000.48500.51500.5150634,284
20 June 20220.50000.50000.47500.47500.4750655,378
17 June 20220.51500.54000.49000.51000.51002,733,264
16 June 20220.48000.51000.48000.49000.4900248,029
15 June 20220.47000.48500.46000.48000.4800409,972
14 June 20220.52000.52000.43500.47000.47001,736,387
10 June 20220.55000.55000.52500.53500.5350150,531
09 June 20220.56000.56000.53500.54500.5450967,653
08 June 20220.57500.58000.54500.54500.5450621,809
07 June 20220.57000.58000.56000.57000.57004,444,090
06 June 20220.56500.56500.55000.56000.5600315,288
03 June 20220.56000.57000.55500.56000.5600311,927
02 June 20220.55000.56000.55000.56000.5600227,095
01 June 20220.54000.55000.53000.55000.5500359,033
31 May 20220.55000.56000.54000.54000.5400242,547
30 May 20220.54750.56500.54000.54500.5450581,263
27 May 20220.55000.56000.54500.55000.5500334,893
26 May 20220.56000.56000.53500.55500.5550850,198
25 May 20220.54500.60000.54500.57500.57501,922,361
24 May 20220.53000.53750.52500.53000.530077,137
23 May 20220.52000.54000.50000.54000.5400254,675
20 May 20220.54500.55000.53000.53000.5300193,323
19 May 20220.52000.54000.51500.53000.5300153,264
18 May 20220.54500.54500.53500.54000.5400144,099
17 May 20220.54000.54750.52000.52000.5200292,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...