AuKing Mining Limited (AKN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

-0.0010

(-5.00%)

At close: 03:02PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	67,984
02 May 2024	0.0220	0.0220	0.0200	0.0200	0.0200	544,031
01 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	95,472
30 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	92,577
29 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,391
26 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	427
24 Apr 2024	0.0210	0.0230	0.0190	0.0230	0.0230	311,731
23 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	11,229
22 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	70,317
19 Apr 2024	0.0230	0.0240	0.0200	0.0220	0.0220	1,081,196
18 Apr 2024	0.0240	0.0240	0.0200	0.0230	0.0230	114,016
17 Apr 2024	0.0190	0.0230	0.0170	0.0200	0.0200	591,591
16 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	925,455
15 Apr 2024	0.0200	0.0210	0.0190	0.0210	0.0210	268,897
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,240
11 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	592,195
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,000
09 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	364,031
08 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	642,027
05 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	329,745
04 Apr 2024	0.0220	0.0350	0.0220	0.0250	0.0250	1,960,923
03 Apr 2024	0.0220	0.0220	0.0200	0.0220	0.0220	99,962
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	94,509
28 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	405,423
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	401,046
25 Mar 2024	0.0210	0.0230	0.0210	0.0210	0.0210	747,636
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,112
21 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	5,010
20 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	231,956
19 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	635,131
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	140,000
15 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	505,550
14 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	408,970
13 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	231,029
12 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	630,272
11 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	613,131
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	382,589
07 Mar 2024	0.0220	0.0220	0.0200	0.0220	0.0220	320,016
06 Mar 2024	0.0240	0.0240	0.0200	0.0200	0.0200	2,548,279
05 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	201,000
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	277
01 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	111,642
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,528
26 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	165,000
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	550,000
22 Feb 2024	0.0270	0.0280	0.0260	0.0260	0.0260	519,803
21 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	126,728
20 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	137,762
19 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	81,214
16 Feb 2024	0.0300	0.0310	0.0280	0.0280	0.0280	50,048
15 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Feb 2024	0.0310	0.0310	0.0300	0.0310	0.0310	44,880
13 Feb 2024	0.0270	0.0310	0.0270	0.0310	0.0310	547,726
12 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	849,178
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
08 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	51
07 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	149,857
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	401
02 Feb 2024	0.0360	0.0360	0.0280	0.0280	0.0280	698,096
01 Feb 2024	0.0380	0.0380	0.0300	0.0300	0.0300	673,640
31 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	47,434
30 Jan 2024	0.0350	0.0350	0.0320	0.0330	0.0330	493,685
29 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	125,000
25 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jan 2024	0.0410	0.0410	0.0350	0.0350	0.0350	491,140
23 Jan 2024	0.0400	0.0410	0.0380	0.0410	0.0410	266,359
22 Jan 2024	0.0420	0.0420	0.0400	0.0400	0.0400	208,447
19 Jan 2024	0.0430	0.0430	0.0420	0.0420	0.0420	95,247
18 Jan 2024	0.0450	0.0450	0.0430	0.0440	0.0440	433,812
17 Jan 2024	0.0480	0.0480	0.0430	0.0470	0.0470	767,329
16 Jan 2024	0.0490	0.0510	0.0480	0.0480	0.0480	520,346
15 Jan 2024	0.0540	0.0540	0.0480	0.0490	0.0490	1,502,887
12 Jan 2024	0.0450	0.0480	0.0450	0.0480	0.0480	656,279
11 Jan 2024	0.0460	0.0460	0.0450	0.0450	0.0450	238,973
10 Jan 2024	0.0430	0.0450	0.0430	0.0440	0.0440	396,081
09 Jan 2024	0.0440	0.0440	0.0430	0.0440	0.0440	283,448
08 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	18
05 Jan 2024	0.0460	0.0460	0.0440	0.0440	0.0440	300,003
04 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	151,607
03 Jan 2024	0.0480	0.0480	0.0450	0.0450	0.0450	132,088
02 Jan 2024	0.0470	0.0480	0.0470	0.0480	0.0480	834
29 Dec 2023	0.0460	0.0500	0.0460	0.0470	0.0470	280,401
28 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
27 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	55,930
22 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	1,882
21 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	94
20 Dec 2023	0.0430	0.0430	0.0420	0.0430	0.0430	36,539
19 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	46,872
18 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	1,000
15 Dec 2023	0.0420	0.0430	0.0420	0.0430	0.0430	5,004
14 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	125
13 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	54,980
12 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0420	54,602
11 Dec 2023	0.0470	0.0470	0.0410	0.0410	0.0410	412,644
08 Dec 2023	0.0480	0.0480	0.0450	0.0450	0.0450	268,563
07 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,690
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,498.20+657.85(+0.69%)

AuKing Mining Limited (AKN.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,498.20
+657.85(+0.69%)