Australia markets closed

Akora Resources Limited (AKO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.32500.0000 (0.00%)
At close: 11:06AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.32500.32500.32500.32500.325013,084
05 May 20210.34500.35000.32500.32500.325067,189
04 May 20210.34500.34500.34000.34000.340024,140
03 May 20210.34000.35000.34000.34000.340019,835
30 Apr 20210.36500.36500.36500.36500.3650-
29 Apr 20210.35000.36500.34000.36500.365093,408
28 Apr 20210.37000.37000.37000.37000.370012,100
27 Apr 20210.34500.41000.34000.37000.3700323,407
26 Apr 20210.33000.33000.32500.33000.330086,045
23 Apr 20210.30000.30000.29500.29500.2950456
22 Apr 20210.30000.32000.29500.30000.300061,252
21 Apr 20210.31000.31000.28500.29500.2950202,522
20 Apr 20210.31500.31500.29000.30500.3050105,280
19 Apr 20210.37000.37000.30500.31500.3150570,501
16 Apr 20210.36500.38500.35000.35000.3500146,413
15 Apr 20210.38000.39000.38000.39000.39007,197
14 Apr 20210.39000.39500.36500.36500.3650118,206
13 Apr 20210.46500.47000.38000.38000.3800792,618
12 Apr 20210.44000.44000.43500.44000.440098,226
09 Apr 20210.44500.44500.44500.44500.445010,000
08 Apr 20210.48000.48000.43000.44000.4400167,463
07 Apr 20210.48500.49000.47000.49000.490072,037
06 Apr 20210.51000.51000.50000.50500.5050139,759
01 Apr 20210.48000.52000.46000.50500.5050353,360
31 Mar 20210.47000.48000.46500.48000.4800381,586
30 Mar 20210.39500.49500.39500.46500.4650850,906
29 Mar 20210.39500.39500.38000.39500.3950169,587
26 Mar 20210.37000.38500.36500.38000.3800213,707
25 Mar 20210.37000.37000.36000.36000.360054,932
24 Mar 20210.37000.37000.36000.36000.360067,656
23 Mar 20210.35000.36000.34500.36000.360094,671
22 Mar 20210.37000.37000.33500.35500.3550360,227
19 Mar 20210.38000.38000.37000.37000.370097,763
18 Mar 20210.36500.38000.36500.38000.380070,894
17 Mar 20210.37000.37000.36500.36500.365076,879
16 Mar 20210.38000.38000.37000.37000.370075,927
15 Mar 20210.37000.37000.36500.37000.370024,000
12 Mar 20210.37500.37500.36500.36500.365032,818
11 Mar 20210.38500.38500.37500.37500.375080,777
10 Mar 20210.37500.38500.37500.38500.385017,550
09 Mar 20210.39000.39000.37500.37500.375059,184
08 Mar 20210.37500.39500.37500.39000.3900239,913
05 Mar 20210.37000.37000.36500.36500.365084,997
04 Mar 20210.38500.38500.36500.37500.3750358,093
03 Mar 20210.40000.40000.38500.38500.3850291,158
02 Mar 20210.40000.40000.40000.40000.400061,800
01 Mar 20210.41000.42000.38000.41000.410069,245
26 Feb 20210.39000.40500.37500.40500.4050338,819
25 Feb 20210.39500.40500.39500.40500.4050122,940
24 Feb 20210.38500.39500.38500.38500.385032,746
23 Feb 20210.38500.38500.38500.38500.385074,150
22 Feb 20210.39000.39000.38000.39000.3900178,840
19 Feb 20210.40000.40000.38000.38000.3800270,161
18 Feb 20210.38500.39000.37000.38000.3800235,938
17 Feb 20210.38000.39000.37000.37500.3750212,438
16 Feb 20210.37500.37500.36500.36500.3650131,673
15 Feb 20210.38000.38500.37500.37500.375069,751
12 Feb 20210.38000.38000.38000.38000.380046,527
11 Feb 20210.37000.38000.37000.38000.380053,357
10 Feb 20210.37000.37000.35500.36500.3650230,378
09 Feb 20210.38500.39000.37500.37500.375064,841
08 Feb 20210.39000.40000.37500.39000.390054,863
05 Feb 20210.37500.40000.36500.40000.4000115,381
04 Feb 20210.37500.37500.37000.37000.370021,567
03 Feb 20210.37500.37500.37500.37500.375038,916
02 Feb 20210.39500.40000.38000.40000.400052,672
01 Feb 20210.36500.37500.34000.36000.3600301,394
29 Jan 20210.40000.40500.37000.37500.3750398,942
28 Jan 20210.42500.43000.40000.40000.4000242,456
27 Jan 20210.48000.49000.43000.43500.4350497,373
25 Jan 20210.44000.47000.43000.47000.4700216,022
22 Jan 20210.44000.44000.41500.42000.4200152,825
21 Jan 20210.43000.46500.43000.43500.4350405,487
20 Jan 20210.42000.47000.40500.41500.4150801,024
19 Jan 20210.40000.43500.40000.42500.4250979,462
18 Jan 20210.38500.39500.38000.39000.3900330,041
15 Jan 20210.38500.38500.37500.38500.3850143,878
14 Jan 20210.37000.38000.37000.38000.380066,588
13 Jan 20210.38000.39000.37000.37500.3750178,251
12 Jan 20210.37000.37500.36500.37500.3750461,587
11 Jan 20210.37500.38500.36500.37000.3700257,655
08 Jan 20210.39000.39000.38000.38000.3800131,987
07 Jan 20210.38000.39500.38000.38000.3800196,125
06 Jan 20210.37250.39000.36500.37500.3750188,927
05 Jan 20210.36000.38500.36000.36500.3650215,656
04 Jan 20210.36500.36500.35500.36000.3600184,698
31 Dec 20200.35000.36500.35000.35000.350093,923
30 Dec 20200.36000.36000.34500.35000.3500200,259
29 Dec 20200.36000.37500.35500.37000.3700203,013
24 Dec 20200.34500.36500.34500.35500.3550293,167
23 Dec 20200.35000.36500.34000.34500.3450641,854
22 Dec 20200.38000.38000.32500.35000.35001,259,608
21 Dec 20200.37500.41000.37000.37500.37501,565,606
18 Dec 20200.39000.43000.36500.36500.36502,717,849
17 Dec 20200.57500.62500.39500.42000.42006,342,532
16 Dec 20200.42500.56000.42500.56000.56005,356,433
15 Dec 20200.32000.50000.30000.39000.39006,858,393
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.