Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6600

-0.0100

(-1.49%)

At close: 04:10PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.6800	0.6800	0.6600	0.6600	0.6600	483,377
01 Dec 2023	0.6800	0.6800	0.6600	0.6600	0.6600	483,377
30 Nov 2023	0.6800	0.6900	0.6700	0.6700	0.6700	566,317
29 Nov 2023	0.6650	0.6950	0.6650	0.6850	0.6850	1,759,383
28 Nov 2023	0.6500	0.6550	0.6400	0.6450	0.6450	699,012
27 Nov 2023	0.6500	0.6550	0.6425	0.6500	0.6500	877,018
24 Nov 2023	0.6500	0.6500	0.6350	0.6500	0.6500	290,801
23 Nov 2023	0.6500	0.6550	0.6450	0.6450	0.6450	735,668
22 Nov 2023	0.6400	0.6500	0.6350	0.6450	0.6450	433,137
21 Nov 2023	0.6300	0.6475	0.6300	0.6400	0.6400	574,496
20 Nov 2023	0.6550	0.6550	0.6300	0.6350	0.6350	835,366
17 Nov 2023	0.6300	0.6500	0.6300	0.6500	0.6500	675,861
16 Nov 2023	0.6400	0.6400	0.6200	0.6300	0.6300	530,842
15 Nov 2023	0.6400	0.6450	0.6300	0.6350	0.6350	1,114,951
14 Nov 2023	0.6300	0.6325	0.6150	0.6300	0.6300	562,596
13 Nov 2023	0.6300	0.6300	0.6150	0.6200	0.6200	497,972
10 Nov 2023	0.6200	0.6350	0.6200	0.6200	0.6200	908,887
09 Nov 2023	0.6150	0.6300	0.6050	0.6200	0.6200	1,166,747
08 Nov 2023	0.6150	0.6300	0.6050	0.6100	0.6100	640,701
07 Nov 2023	0.6300	0.6400	0.6200	0.6200	0.6200	344,527
06 Nov 2023	0.6200	0.6500	0.6200	0.6350	0.6350	1,478,495
03 Nov 2023	0.6050	0.6150	0.5850	0.6050	0.6050	876,330
02 Nov 2023	0.6000	0.6000	0.5800	0.5900	0.5900	173,976
01 Nov 2023	0.5950	0.6000	0.5800	0.5900	0.5900	811,450
31 Oct 2023	0.5900	0.6100	0.5850	0.5950	0.5950	1,422,091
30 Oct 2023	0.6150	0.6250	0.5950	0.6000	0.6000	954,895
27 Oct 2023	0.5850	0.6000	0.5650	0.5900	0.5900	1,692,399
26 Oct 2023	0.6000	0.6000	0.5800	0.5850	0.5850	721,495
25 Oct 2023	0.6300	0.6300	0.5850	0.6000	0.6000	1,605,380
24 Oct 2023	0.6300	0.6350	0.6100	0.6300	0.6300	988,285
23 Oct 2023	0.6650	0.6675	0.6350	0.6350	0.6350	798,519
20 Oct 2023	0.6450	0.6600	0.6400	0.6600	0.6600	1,184,717
19 Oct 2023	0.6500	0.6500	0.6250	0.6300	0.6300	1,223,940
18 Oct 2023	0.6350	0.6500	0.6350	0.6400	0.6400	1,339,820
17 Oct 2023	0.6400	0.6475	0.6300	0.6300	0.6300	808,642
16 Oct 2023	0.6500	0.6600	0.6350	0.6500	0.6500	925,152
13 Oct 2023	0.6250	0.6350	0.6150	0.6150	0.6150	761,598
12 Oct 2023	0.6200	0.6300	0.6075	0.6300	0.6300	1,812,045
11 Oct 2023	0.6200	0.6275	0.6000	0.6050	0.6050	1,008,577
10 Oct 2023	0.6250	0.6400	0.6100	0.6150	0.6150	601,315
09 Oct 2023	0.6000	0.6350	0.6000	0.6200	0.6200	2,308,933
06 Oct 2023	0.5950	0.6000	0.5850	0.5950	0.5950	378,002
05 Oct 2023	0.5900	0.6000	0.5850	0.5850	0.5850	500,231
04 Oct 2023	0.6000	0.6100	0.5850	0.5900	0.5900	662,480
03 Oct 2023	0.6100	0.6100	0.5850	0.6000	0.6000	750,678
02 Oct 2023	0.6150	0.6300	0.6050	0.6100	0.6100	485,244
29 Sept 2023	0.6050	0.6200	0.5975	0.6100	0.6100	528,457
28 Sept 2023	0.5700	0.6050	0.5700	0.6050	0.6050	992,405
27 Sept 2023	0.5650	0.5850	0.5650	0.5800	0.5800	692,514
26 Sept 2023	0.5950	0.5950	0.5700	0.5750	0.5750	581,083
25 Sept 2023	0.5900	0.6000	0.5800	0.5950	0.5950	1,077,963
22 Sept 2023	0.5850	0.6100	0.5800	0.5950	0.5950	564,287
21 Sept 2023	0.6200	0.6200	0.5900	0.6050	0.6050	918,477
20 Sept 2023	0.6300	0.6300	0.6075	0.6250	0.6250	732,374
19 Sept 2023	0.6350	0.6400	0.6200	0.6300	0.6300	543,739
18 Sept 2023	0.6500	0.6600	0.6200	0.6400	0.6400	1,002,543
15 Sept 2023	0.6400	0.6600	0.6350	0.6500	0.6500	1,306,026
14 Sept 2023	0.6300	0.6400	0.6150	0.6400	0.6400	439,600
13 Sept 2023	0.6250	0.6400	0.6150	0.6200	0.6200	770,927
12 Sept 2023	0.6250	0.6350	0.6200	0.6250	0.6250	470,353
11 Sept 2023	0.6400	0.6500	0.6150	0.6250	0.6250	593,488
08 Sept 2023	0.6250	0.6400	0.6225	0.6350	0.6350	581,703
07 Sept 2023	0.6200	0.6350	0.6200	0.6250	0.6250	480,011
06 Sept 2023	0.6450	0.6450	0.6275	0.6450	0.6450	558,163
05 Sept 2023	0.6500	0.6650	0.6400	0.6500	0.6500	481,490
04 Sept 2023	0.6600	0.6700	0.6450	0.6550	0.6550	841,916
01 Sept 2023	0.6600	0.6650	0.6500	0.6550	0.6550	510,796
31 Aug 2023	0.6800	0.6850	0.6650	0.6700	0.6700	480,418
30 Aug 2023	0.6700	0.6850	0.6700	0.6850	0.6850	722,289
29 Aug 2023	0.6550	0.6650	0.6550	0.6600	0.6600	435,965
28 Aug 2023	0.6750	0.6800	0.6450	0.6500	0.6500	408,753
25 Aug 2023	0.6750	0.6800	0.6650	0.6750	0.6750	627,260
24 Aug 2023	0.6800	0.6800	0.6600	0.6650	0.6650	696,990
23 Aug 2023	0.6600	0.6750	0.6500	0.6550	0.6550	392,917
22 Aug 2023	0.6250	0.6600	0.6250	0.6500	0.6500	241,063
21 Aug 2023	0.6200	0.6350	0.6150	0.6250	0.6250	750,486
18 Aug 2023	0.6350	0.6450	0.6300	0.6450	0.6450	826,353
17 Aug 2023	0.6400	0.6400	0.6200	0.6250	0.6250	614,563
16 Aug 2023	0.6300	0.6450	0.6250	0.6400	0.6400	804,511
15 Aug 2023	0.6600	0.6700	0.6450	0.6450	0.6450	737,242
14 Aug 2023	0.6600	0.6750	0.6550	0.6600	0.6600	540,183
11 Aug 2023	0.6700	0.6700	0.6550	0.6650	0.6650	693,822
10 Aug 2023	0.6800	0.6800	0.6600	0.6600	0.6600	593,723
09 Aug 2023	0.6650	0.6800	0.6600	0.6800	0.6800	586,593
08 Aug 2023	0.7000	0.7000	0.6650	0.6650	0.6650	783,677
07 Aug 2023	0.7000	0.7100	0.6900	0.6900	0.6900	493,028
04 Aug 2023	0.7050	0.7100	0.6950	0.6950	0.6950	741,791
03 Aug 2023	0.7050	0.7200	0.6900	0.7000	0.7000	845,028
02 Aug 2023	0.7100	0.7150	0.7050	0.7100	0.7100	434,818
01 Aug 2023	0.7050	0.7200	0.7050	0.7100	0.7100	480,878
31 July 2023	0.7300	0.7400	0.6975	0.7050	0.7050	1,206,577
28 July 2023	0.7450	0.7450	0.7175	0.7250	0.7250	1,565,866
27 July 2023	0.7700	0.7900	0.7700	0.7700	0.7700	456,585
26 July 2023	0.7650	0.7775	0.7600	0.7750	0.7750	459,686
25 July 2023	0.7600	0.7775	0.7550	0.7650	0.7650	453,566
24 July 2023	0.7800	0.7900	0.7600	0.7700	0.7700	454,626
21 July 2023	0.7950	0.7950	0.7750	0.7800	0.7800	467,127
20 July 2023	0.7950	0.8100	0.7850	0.8050	0.8050	612,386
19 July 2023	0.8100	0.8250	0.8000	0.8150	0.8150	945,871
18 July 2023	0.8050	0.8050	0.7900	0.8000	0.8000	722,747
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,414.30+1,201.87(+2.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alkane Resources Limited (ALK.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,414.30
+1,201.87(+2.06%)