Australia markets closed

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5250-0.0250 (-4.55%)
At close: 04:10PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.53000.53500.52500.52500.5250735,572
18 July 20240.55000.55250.53500.55000.5500857,375
17 July 20240.56000.56500.55000.55500.55501,361,892
16 July 20240.54000.55000.52500.54000.5400682,356
15 July 20240.55000.56000.53500.53500.53501,314,156
12 July 20240.53500.55500.53500.55000.55001,220,461
11 July 20240.52000.53000.51500.53000.53001,752,237
10 July 20240.49000.52000.48000.51500.51501,875,165
09 July 20240.51000.51500.50500.51500.5150546,725
08 July 20240.52500.52500.50500.51000.51001,521,338
05 July 20240.51500.51500.50000.51000.5100974,621
04 July 20240.51000.51500.50000.51500.5150924,393
03 July 20240.48000.49500.48000.49000.4900617,186
02 July 20240.48500.50000.48000.48500.4850856,075
01 July 20240.49500.50000.48000.48500.48501,220,252
28 June 20240.51500.51500.48000.50000.50001,900,198
27 June 20240.50500.51000.50000.50500.5050959,125
26 June 20240.53000.53000.51500.51500.51501,443,496
25 June 20240.54000.54000.52500.53000.5300848,371
24 June 20240.55000.55000.52000.54000.54001,013,878
21 June 20240.53500.57000.53000.57000.57002,231,524
20 June 20240.52500.54500.51500.53500.5350660,401
19 June 20240.52500.52750.52000.52000.5200235,254
18 June 20240.49500.53500.49000.53500.53501,350,006
17 June 20240.50000.51000.49500.49500.4950775,942
14 June 20240.50500.52500.49750.50000.5000824,653
13 June 20240.51500.52000.50000.51500.5150750,715
12 June 20240.53000.54000.51500.52000.5200677,888
11 June 20240.54500.57000.53000.54000.54002,191,460
07 June 20240.56000.57500.56000.56000.5600405,935
06 June 20240.55000.56000.54750.55500.5550469,772
05 June 20240.54000.54500.52500.54000.5400644,184
04 June 20240.55500.56500.53500.53500.53501,418,318
03 June 20240.56500.57000.55000.55500.5550421,286
31 May 20240.56500.57500.56000.56000.5600418,318
30 May 20240.56500.57000.55000.55500.5550869,785
29 May 20240.57000.57500.56500.56500.56501,017,983
28 May 20240.58000.58000.56250.56500.5650939,140
27 May 20240.58000.58000.56000.57500.5750876,576
24 May 20240.57000.58500.56250.57000.5700868,204
23 May 20240.60000.60000.58500.58500.58501,033,926
22 May 20240.62500.64000.62000.62500.6250865,998
21 May 20240.64000.64500.62000.63000.6300988,404
20 May 20240.63500.64000.62500.63500.6350701,434
17 May 20240.62500.62500.61000.62000.6200735,291
16 May 20240.63000.63000.60500.61500.6150733,250
15 May 20240.60000.61000.59250.59500.5950254,229
14 May 20240.59000.60000.58000.59500.5950354,598
13 May 20240.60000.61500.58500.58500.5850915,407
10 May 20240.59500.60500.59000.60000.60001,037,639
09 May 20240.59000.59000.57000.57000.57001,893,902
08 May 20240.60000.60000.58500.59000.5900335,273
07 May 20240.58000.61000.58000.60000.60001,015,610
06 May 20240.57500.60000.57500.57500.57501,507,861
03 May 20240.58500.59000.56500.57500.57501,920,039
02 May 20240.60000.61500.57500.58500.58501,122,385
01 May 20240.61000.61000.59000.59000.5900917,029
30 Apr 20240.64000.64000.62250.62500.6250991,076
29 Apr 20240.66000.66500.64000.64500.64501,019,045
26 Apr 20240.67000.67000.63500.64500.64501,484,040
24 Apr 20240.64500.67500.63000.65500.6550904,756
23 Apr 20240.65000.65000.61500.64000.64001,725,833
22 Apr 20240.66500.68000.66000.66000.6600858,503
19 Apr 20240.68000.70500.66000.66500.66501,629,308
18 Apr 20240.69000.69000.67500.68000.6800551,861
17 Apr 20240.66500.70000.66000.69000.6900732,552
16 Apr 20240.69500.69500.65000.66000.66001,043,575
15 Apr 20240.70500.70500.66500.66500.6650892,091
12 Apr 20240.66500.70500.66500.69500.69502,512,436
11 Apr 20240.66000.66000.65000.65000.6500609,413
10 Apr 20240.66500.67000.65500.66000.6600443,675
09 Apr 20240.67000.67000.65500.65500.6550621,859
08 Apr 20240.66500.67000.65500.65500.65501,399,136
05 Apr 20240.64500.65500.64000.65000.6500575,047
04 Apr 20240.67500.67500.64500.64500.64501,283,211
03 Apr 20240.67000.67000.64500.65500.65501,681,468
02 Apr 20240.65000.66500.64000.65500.65502,137,984
28 Mar 20240.59000.62500.59000.62500.62501,518,177
27 Mar 20240.60000.60000.58000.58000.5800687,751
26 Mar 20240.60000.60000.59000.59000.5900370,573
25 Mar 20240.60000.60000.59000.60000.6000592,819
22 Mar 20240.60000.60000.57500.60000.6000950,056
21 Mar 20240.59500.61000.59000.60000.60001,012,888
20 Mar 20240.58000.58000.57000.57000.5700482,449
19 Mar 20240.59500.59500.57750.58000.5800535,034
18 Mar 20240.61000.61000.58500.59000.5900484,033
15 Mar 20240.60000.62000.59000.61000.61002,221,359
14 Mar 20240.58000.60000.58000.58500.58501,318,766
13 Mar 20240.60000.60000.58000.58000.58001,067,201
12 Mar 20240.59500.61500.59500.60500.6050746,679
11 Mar 20240.59000.60500.58000.59500.59502,220,927
08 Mar 20240.58500.60000.58000.58500.58501,493,755
07 Mar 20240.56000.58500.55000.58500.58503,419,528
06 Mar 20240.57500.57500.53500.55000.5500912,120
05 Mar 20240.52500.56000.52000.56000.56001,525,735
04 Mar 20240.51500.52500.49500.51000.51001,626,789
01 Mar 20240.48500.49750.48500.49000.4900801,466
29 Feb 20240.48500.48500.48000.48000.4800597,413
28 Feb 20240.49000.49500.48500.48500.4850341,527
27 Feb 20240.51000.52000.48500.48500.4850659,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...