Australia markets closed

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.48500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.49000.50500.48000.48500.4850596,642
23 Feb 20240.49000.50500.48000.48500.4850596,642
22 Feb 20240.49000.49500.46000.48500.48502,270,976
21 Feb 20240.52500.53000.50000.50000.50001,804,045
20 Feb 20240.53500.53500.52500.53000.5300397,322
19 Feb 20240.55000.55500.53000.54500.5450692,086
16 Feb 20240.52500.54500.52500.53500.5350857,188
15 Feb 20240.52500.53500.52000.52500.52501,319,688
14 Feb 20240.53000.53500.52000.52000.5200660,149
13 Feb 20240.56000.56000.54000.54000.5400487,485
12 Feb 20240.54500.55000.54000.55000.5500694,356
09 Feb 20240.54000.55000.53500.53500.5350388,441
08 Feb 20240.55000.55250.54000.54000.5400702,061
07 Feb 20240.56500.56500.55000.55000.5500227,485
06 Feb 20240.55500.56000.55000.55000.5500480,897
05 Feb 20240.57000.57500.55000.55000.55001,022,739
02 Feb 20240.58000.58250.57000.57000.57001,100,243
01 Feb 20240.57000.59000.57000.57500.5750521,488
31 Jan 20240.56500.57500.55500.57000.5700734,321
30 Jan 20240.55000.57000.55000.56000.5600575,468
29 Jan 20240.56000.57500.54000.54500.54501,325,434
25 Jan 20240.56000.56500.55000.55000.5500546,300
24 Jan 20240.56000.57000.55500.56500.5650707,845
23 Jan 20240.55000.55750.54000.55000.55001,011,667
22 Jan 20240.57000.57000.55000.55500.55501,903,676
19 Jan 20240.58000.58000.56000.56000.56001,441,930
18 Jan 20240.58000.58000.56000.56500.56501,895,703
17 Jan 20240.60000.60500.57500.58500.58503,572,802
16 Jan 20240.63000.63500.61500.61500.6150975,654
15 Jan 20240.64500.65000.63000.64000.6400372,141
12 Jan 20240.62500.63500.62000.63500.6350374,153
11 Jan 20240.63000.63250.62500.62500.6250483,860
10 Jan 20240.64500.65000.63000.63000.6300719,560
09 Jan 20240.65000.65750.64500.64500.6450644,441
08 Jan 20240.65000.65500.64500.65000.6500998,887
05 Jan 20240.65000.65000.64000.65000.6500492,237
04 Jan 20240.64000.65000.64000.64000.6400456,939
03 Jan 20240.65500.65500.64000.65500.65501,355,872
02 Jan 20240.65500.66000.65000.66000.6600291,613
29 Dec 20230.66000.66000.65000.65500.6550772,833
28 Dec 20230.67000.67500.66500.67000.6700442,910
27 Dec 20230.67500.68000.66000.67000.6700989,914
22 Dec 20230.67000.67000.65500.66000.6600486,735
21 Dec 20230.65500.67000.64500.67000.6700653,052
20 Dec 20230.67000.68000.66000.66000.6600917,333
19 Dec 20230.65000.66500.64000.66500.6650503,414
18 Dec 20230.65000.65000.63500.64500.6450888,853
15 Dec 20230.67000.67500.65000.65000.65001,206,899
14 Dec 20230.67000.68000.65000.66500.66501,201,697
13 Dec 20230.63000.63500.61750.63500.6350713,090
12 Dec 20230.62500.63500.61500.62000.6200769,323
11 Dec 20230.64000.64000.61000.62500.62501,960,360
08 Dec 20230.64500.65500.64000.64000.64001,402,545
07 Dec 20230.65500.66000.64500.65000.6500948,973
06 Dec 20230.67500.67500.65000.65500.65501,025,330
05 Dec 20230.69000.69500.67000.68000.68001,238,231
04 Dec 20230.68000.73500.68000.72500.72502,307,488
01 Dec 20230.68000.68000.66000.66000.6600483,377
30 Nov 20230.68000.69000.67000.67000.6700566,317
29 Nov 20230.66500.69500.66500.68500.68501,759,383
28 Nov 20230.65000.65500.64000.64500.6450699,012
27 Nov 20230.65000.65500.64250.65000.6500877,018
24 Nov 20230.65000.65000.63500.65000.6500290,801
23 Nov 20230.65000.65500.64500.64500.6450735,668
22 Nov 20230.64000.65000.63500.64500.6450433,137
21 Nov 20230.63000.64750.63000.64000.6400574,496
20 Nov 20230.65500.65500.63000.63500.6350835,366
17 Nov 20230.63000.65000.63000.65000.6500675,861
16 Nov 20230.64000.64000.62000.63000.6300530,842
15 Nov 20230.64000.64500.63000.63500.63501,114,951
14 Nov 20230.63000.63250.61500.63000.6300562,596
13 Nov 20230.63000.63000.61500.62000.6200497,972
10 Nov 20230.62000.63500.62000.62000.6200908,887
09 Nov 20230.61500.63000.60500.62000.62001,166,747
08 Nov 20230.61500.63000.60500.61000.6100640,701
07 Nov 20230.63000.64000.62000.62000.6200344,527
06 Nov 20230.62000.65000.62000.63500.63501,478,495
03 Nov 20230.60500.61500.58500.60500.6050876,330
02 Nov 20230.60000.60000.58000.59000.5900173,976
01 Nov 20230.59500.60000.58000.59000.5900811,450
31 Oct 20230.59000.61000.58500.59500.59501,422,091
30 Oct 20230.61500.62500.59500.60000.6000954,895
27 Oct 20230.58500.60000.56500.59000.59001,692,399
26 Oct 20230.60000.60000.58000.58500.5850721,495
25 Oct 20230.63000.63000.58500.60000.60001,605,380
24 Oct 20230.63000.63500.61000.63000.6300988,285
23 Oct 20230.66500.66750.63500.63500.6350798,519
20 Oct 20230.64500.66000.64000.66000.66001,184,717
19 Oct 20230.65000.65000.62500.63000.63001,223,940
18 Oct 20230.63500.65000.63500.64000.64001,339,820
17 Oct 20230.64000.64750.63000.63000.6300808,642
16 Oct 20230.65000.66000.63500.65000.6500925,152
13 Oct 20230.62500.63500.61500.61500.6150761,598
12 Oct 20230.62000.63000.60750.63000.63001,812,045
11 Oct 20230.62000.62750.60000.60500.60501,008,577
10 Oct 20230.62500.64000.61000.61500.6150601,315
09 Oct 20230.60000.63500.60000.62000.62002,308,933
06 Oct 20230.59500.60000.58500.59500.5950378,002
05 Oct 20230.59000.60000.58500.58500.5850500,231
04 Oct 20230.60000.61000.58500.59000.5900662,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...