Australia markets closed

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170-0.0010 (-5.56%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.01800.01800.01700.01700.0170601,641
25 July 20240.01800.01900.01700.01800.01806,646,218
24 July 20240.01600.01650.01600.01600.0160313,930
23 July 20240.01900.01900.01600.01600.01602,669,761
22 July 20240.01700.02100.01700.01800.018011,735,016
19 July 20240.01400.01700.01400.01700.01702,867,610
18 July 20240.01400.01400.01400.01400.0140251,930
17 July 20240.01500.01500.01400.01400.01403,092,126
16 July 20240.01500.01500.01400.01400.0140280,526
15 July 20240.01500.01500.01500.01500.01502,000,024
12 July 20240.01600.01600.01500.01500.01501,479,369
11 July 20240.01700.01700.01500.01600.01604,929,495
10 July 20240.01800.01800.01600.01600.016015,312,327
09 July 20240.01500.01500.01500.01500.0150-
08 July 20240.01500.01500.01500.01500.01501,432,333
05 July 20240.01500.01500.01500.01500.0150434,000
04 July 20240.01500.01500.01500.01500.0150381,897
03 July 20240.01600.01600.01500.01500.0150685,497
02 July 20240.01400.01600.01400.01600.01603,682,326
01 July 20240.01200.01400.01200.01400.01401,727,690
28 June 20240.01200.01300.01200.01200.01203,060,297
27 June 20240.01300.01300.01200.01200.0120882,987
26 June 20240.01300.01300.01200.01200.01202,026,364
25 June 20240.01200.01300.01200.01300.01301,008,039
24 June 20240.01300.01300.01200.01200.01203,886,467
21 June 20240.01400.01400.01300.01300.0130760,043
20 June 20240.01400.01400.01300.01300.01301,562,108
19 June 20240.01300.01350.01300.01300.0130511,174
18 June 20240.01400.01400.01300.01400.01401,138,306
17 June 20240.01500.01500.01400.01400.01405,863,661
14 June 20240.01600.01600.01500.01500.01501,341,899
13 June 20240.01500.01600.01500.01500.01502,100,564
12 June 20240.01500.01500.01500.01500.0150529,000
11 June 20240.01500.01500.01500.01500.0150460,229
07 June 20240.01600.01600.01500.01500.0150580,366
06 June 20240.01500.01500.01500.01500.0150400,000
05 June 20240.01600.01600.01500.01500.0150461,503
04 June 20240.01550.01550.01500.01500.0150633,334
03 June 20240.01550.01600.01500.01500.01501,057,806
31 May 20240.01550.01600.01500.01500.0150709,283
30 May 20240.01600.01650.01500.01500.0150850,207
29 May 20240.01600.01600.01600.01600.0160393,524
28 May 20240.01550.01600.01500.01500.01501,543,950
27 May 20240.01500.01600.01500.01500.01501,500,669
24 May 20240.01600.01600.01500.01600.01601,610,072
23 May 20240.01600.01600.01600.01600.0160553,289
22 May 20240.01600.01600.01600.01600.0160407,000
21 May 20240.01700.01800.01600.01600.01601,487,517
20 May 20240.01700.01800.01700.01800.0180349,146
17 May 20240.01700.01700.01600.01700.01701,977,403
16 May 20240.01600.01700.01600.01600.01601,148,133
15 May 20240.01800.01800.01600.01700.01701,946,175
14 May 20240.01700.01800.01700.01800.018080,943
13 May 20240.01700.01700.01600.01700.01701,916,825
10 May 20240.01700.01700.01700.01700.01701,131,772
09 May 20240.01900.01900.01700.01700.01701,163,970
08 May 20240.02000.02000.01700.01700.01703,210,267
07 May 20240.01800.02000.01800.02000.02001,491,269
06 May 20240.01900.01900.01800.01800.01801,209,865
03 May 20240.01900.02000.01800.01900.01904,099,669
02 May 20240.01700.01800.01700.01700.0170755,539
01 May 20240.01900.01900.01700.01700.01701,055,052
30 Apr 20240.01800.01900.01700.01900.01902,246,823
29 Apr 20240.01600.01900.01600.01900.01903,457,292
26 Apr 20240.01600.01600.01600.01600.0160429,000
24 Apr 20240.01700.01700.01600.01600.0160921,060
23 Apr 20240.01700.01700.01600.01600.01601,499,454
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...