Australia markets close in 5 hours 18 minutes

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
As of 10:21AM AEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.01700.01700.01600.01600.0160292,730
22 Apr 20240.01600.01650.01600.01600.0160859,991
19 Apr 20240.01800.01800.01600.01650.01654,105,223
18 Apr 20240.01700.01700.01700.01700.0170618,838
17 Apr 20240.01700.01700.01700.01700.0170699,941
16 Apr 20240.01800.01800.01700.01700.01701,078,974
15 Apr 20240.01800.01800.01800.01800.0180561,553
12 Apr 20240.01800.01800.01800.01800.01801,335,587
11 Apr 20240.01800.01800.01750.01800.01802,054,893
10 Apr 20240.01800.01800.01800.01800.0180124,647
09 Apr 20240.01800.01800.01800.01800.01801,275,699
08 Apr 20240.01800.01800.01700.01700.01701,127,782
05 Apr 20240.01800.01800.01700.01700.01703,095,666
04 Apr 20240.01700.01800.01700.01800.01802,234,910
03 Apr 20240.01600.01700.01600.01600.0160993,421
02 Apr 20240.01800.01800.01500.01600.01605,445,753
28 Mar 20240.01800.01900.01700.01700.01703,364,517
27 Mar 20240.02100.02150.01700.01800.01809,429,333
26 Mar 20240.02100.02250.02100.02100.02102,089,830
25 Mar 20240.02200.02200.02100.02100.02101,683,014
22 Mar 20240.02000.02250.02000.02200.02202,929,160
21 Mar 20240.02200.02300.02000.02100.02109,779,559
20 Mar 20240.02400.02400.02100.02100.02106,323,963
19 Mar 20240.02700.02800.02350.02400.024014,983,713
18 Mar 20240.02400.02700.02200.02600.026023,179,206
15 Mar 20240.02300.02400.02200.02300.02306,217,624
14 Mar 20240.02400.02500.02250.02300.023016,222,672
13 Mar 20240.03000.03050.02400.02500.025021,008,534
12 Mar 20240.03100.03150.02800.03000.030018,242,976
11 Mar 20240.02800.03200.02700.03100.031024,463,131
08 Mar 20240.03000.03300.02650.02700.027034,390,155
07 Mar 20240.03600.03700.03200.03300.033021,754,737
06 Mar 20240.04600.04800.03600.03600.036024,734,144
05 Mar 20240.05300.05500.04400.04900.049027,484,905
04 Mar 20240.03600.05800.03600.05300.053073,543,763
01 Mar 20240.03300.04000.03200.03200.032025,343,955
29 Feb 20240.02800.03200.02500.03100.031024,411,562
28 Feb 20240.03500.03500.03500.03500.0350-
27 Feb 20240.03500.03500.03500.03500.0350-
26 Feb 20240.02600.04500.02200.03500.035056,638,647
23 Feb 20240.01300.02500.01200.02400.024021,023,365
22 Feb 20240.01200.01200.01200.01200.0120380,789
21 Feb 20240.01200.01200.01200.01200.0120314,015
20 Feb 20240.01200.01200.01200.01200.01208,333
19 Feb 20240.01200.01200.01200.01200.0120314,125
16 Feb 20240.01400.01400.01200.01300.01301,897,339
15 Feb 20240.01200.01400.01100.01400.01401,029,254
14 Feb 20240.01200.01200.01100.01100.0110807,096
13 Feb 20240.01300.01300.01200.01200.0120388,276
12 Feb 20240.01300.01300.01200.01300.0130165,153
09 Feb 20240.01300.01400.01300.01300.01301,150,100
08 Feb 20240.01400.01400.01400.01400.0140609,401
07 Feb 20240.01300.01400.01300.01400.01401,227,899
06 Feb 20240.01200.01250.01200.01200.0120430,306
05 Feb 20240.01300.01300.01300.01300.0130405,869
02 Feb 20240.01400.01400.01200.01300.01302,112,006
01 Feb 20240.01400.01400.01400.01400.0140587,396
31 Jan 20240.01900.01900.01400.01400.01403,238,421
30 Jan 20240.01800.02000.01800.01800.018081,436
29 Jan 20240.02000.02000.01800.01800.0180754,562
25 Jan 20240.01900.02100.01900.02100.02101,266,971
24 Jan 20240.02000.02050.01800.01900.0190800,555
23 Jan 20240.02100.02200.02000.02000.0200445,264
22 Jan 20240.02200.02200.02000.02000.02001,927,546
19 Jan 20240.02300.02300.02200.02200.0220310,000
18 Jan 20240.02300.02300.02200.02200.0220444,442
17 Jan 20240.02400.02400.02200.02200.02201,188,881
16 Jan 20240.02400.02400.02400.02400.0240304,615
15 Jan 20240.02400.02400.02400.02400.0240-
12 Jan 20240.02400.02500.02400.02400.0240665,491
11 Jan 20240.02500.02500.02400.02400.0240526,344
10 Jan 20240.02400.02700.02400.02500.0250714,309
09 Jan 20240.02400.02500.02400.02400.0240309,898
08 Jan 20240.02600.02700.02400.02400.0240452,129
05 Jan 20240.02500.02550.02400.02400.0240355,640
04 Jan 20240.02600.02600.02500.02500.0250104,024
03 Jan 20240.02500.02500.02300.02400.0240718,887
02 Jan 20240.02500.02500.02400.02500.0250820,653
29 Dec 20230.02300.02400.02300.02400.02401,420,069
28 Dec 20230.02300.02300.02200.02200.0220350,001
27 Dec 20230.02100.02300.02100.02200.02202,249,340
22 Dec 20230.02200.02200.02100.02100.0210344,968
21 Dec 20230.02300.02300.02100.02200.02201,026,813
20 Dec 20230.02500.02500.02300.02300.0230840,878
19 Dec 20230.02600.02600.02400.02400.02401,963,573
18 Dec 20230.02100.02500.02100.02300.02303,962,712
15 Dec 20230.02000.02200.02000.02100.0210748,644
14 Dec 20230.02200.02200.02000.02000.0200968,322
13 Dec 20230.02200.02300.02100.02100.0210536,828
12 Dec 20230.02300.02300.02200.02200.0220455,454
11 Dec 20230.02700.02900.02200.02200.02201,925,552
08 Dec 20230.02200.02300.02200.02200.0220894,000
07 Dec 20230.02300.02300.02100.02100.0210300,177
06 Dec 20230.02200.02300.02100.02300.0230166,393
05 Dec 20230.02300.02300.02000.02200.0220803,558
04 Dec 20230.02100.02300.02100.02300.023018,900
01 Dec 20230.02200.02200.02100.02100.0210882,703
30 Nov 20230.02300.02300.02300.02300.02309,112
29 Nov 20230.02300.02400.02300.02300.0230587,757
28 Nov 20230.02500.02500.02300.02400.0240336,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...