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

0.5900

-0.0050

(-0.84%)

As of 10:54AM AEST. Market open.

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.5900	0.6000	0.5850	0.5900	0.5900	268,565
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
17 July 2023	0.8000	0.8000	0.7800	0.8000	0.8000	709,662
14 July 2023	0.7950	0.8150	0.7875	0.7950	0.7950	1,502,147
13 July 2023	0.7950	0.8200	0.7850	0.8000	0.8000	1,164,420
12 July 2023	0.7900	0.7900	0.7650	0.7700	0.7700	832,688
11 July 2023	0.7600	0.7850	0.7550	0.7850	0.7850	799,639
10 July 2023	0.7500	0.7600	0.7400	0.7450	0.7450	571,817
07 July 2023	0.7400	0.7450	0.7300	0.7400	0.7400	490,090
06 July 2023	0.7500	0.7625	0.7500	0.7600	0.7600	465,447
05 July 2023	0.7750	0.7800	0.7500	0.7600	0.7600	585,149
04 July 2023	0.7400	0.7800	0.7400	0.7750	0.7750	1,093,968
03 July 2023	0.7150	0.7475	0.7150	0.7450	0.7450	798,141
30 June 2023	0.7100	0.7150	0.7000	0.7050	0.7050	542,484
29 June 2023	0.7000	0.7100	0.6900	0.7000	0.7000	1,116,960
28 June 2023	0.6850	0.7100	0.6800	0.7000	0.7000	872,961
27 June 2023	0.7000	0.7150	0.6900	0.7050	0.7050	482,840
26 June 2023	0.6650	0.7025	0.6650	0.7000	0.7000	768,503
23 June 2023	0.6950	0.7000	0.6750	0.6800	0.6800	613,419
22 June 2023	0.7200	0.7200	0.6950	0.6950	0.6950	744,660
21 June 2023	0.7200	0.7250	0.7100	0.7200	0.7200	621,725
20 June 2023	0.7350	0.7350	0.7250	0.7300	0.7300	435,603
19 June 2023	0.7400	0.7450	0.7300	0.7350	0.7350	702,680
16 June 2023	0.7050	0.7500	0.7050	0.7350	0.7350	3,009,310
15 June 2023	0.7100	0.7225	0.6950	0.7050	0.7050	756,673
14 June 2023	0.7100	0.7250	0.6950	0.7150	0.7150	967,701
13 June 2023	0.7350	0.7400	0.7100	0.7200	0.7200	1,028,212
09 June 2023	0.7200	0.7400	0.7200	0.7400	0.7400	997,156
08 June 2023	0.7100	0.7200	0.7000	0.7100	0.7100	962,786
07 June 2023	0.7500	0.7500	0.7150	0.7200	0.7200	1,308,459
06 June 2023	0.7500	0.7725	0.7400	0.7400	0.7400	621,482
05 June 2023	0.7800	0.7800	0.7500	0.7550	0.7550	620,115
02 June 2023	0.7550	0.7850	0.7500	0.7850	0.7850	713,928
01 June 2023	0.7400	0.7600	0.7350	0.7400	0.7400	685,988
31 May 2023	0.7650	0.7750	0.7325	0.7350	0.7350	1,050,322
30 May 2023	0.7550	0.7700	0.7525	0.7550	0.7550	270,602
29 May 2023	0.7500	0.7650	0.7400	0.7600	0.7600	658,503
26 May 2023	0.7500	0.7650	0.7400	0.7550	0.7550	846,471
25 May 2023	0.7700	0.7800	0.7550	0.7550	0.7550	692,227
24 May 2023	0.7700	0.7850	0.7650	0.7800	0.7800	472,826
23 May 2023	0.7850	0.7850	0.7650	0.7700	0.7700	942,983
22 May 2023	0.7900	0.8050	0.7800	0.7850	0.7850	614,897
19 May 2023	0.7900	0.8000	0.7825	0.7950	0.7950	1,020,974
18 May 2023	0.8300	0.8300	0.7950	0.7950	0.7950	904,131
17 May 2023	0.8500	0.8500	0.8300	0.8300	0.8300	731,311
16 May 2023	0.8900	0.8900	0.8600	0.8700	0.8700	410,610
15 May 2023	0.8350	0.8800	0.8300	0.8800	0.8800	845,813
12 May 2023	0.8700	0.8750	0.8250	0.8350	0.8350	1,397,076
11 May 2023	0.9150	0.9300	0.8800	0.8800	0.8800	1,112,131
10 May 2023	0.8800	0.9000	0.8700	0.8900	0.8900	449,930
09 May 2023	0.8700	0.8800	0.8650	0.8800	0.8800	439,575
08 May 2023	0.8600	0.8900	0.8600	0.8700	0.8700	745,386
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.10-24.90(-0.34%)

ASX 2007,044.30-24.50(-0.35%)

AUD/USD0.6444+0.0001(+0.02%)

OIL90.55+0.52(+0.58%)

GOLD1,944.10-1.50(-0.08%)

Bitcoin AUD40,863.62-390.82(-0.95%)

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

Alkane Resources Limited (ALK.AX)

ALL ORDS
7,245.10
-24.90(-0.34%)

ASX 200
7,044.30
-24.50(-0.35%)

AUD/USD
0.6444
+0.0001(+0.02%)

OIL
90.55
+0.52(+0.58%)

GOLD
1,944.10
-1.50(-0.08%)

Bitcoin AUD
40,863.62
-390.82(-0.95%)