Australia markets closed

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17500.0000 (0.00%)
At close: 3:53PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.18000.18000.17000.17500.175096,166
14 Oct 20210.17500.18000.17250.17500.1750244,476
13 Oct 20210.17500.18000.17000.18000.1800511,456
12 Oct 20210.18000.18000.17000.18000.180093,705
11 Oct 20210.17500.18000.17500.17750.177587,778
08 Oct 20210.18000.18000.17250.17500.1750489,204
07 Oct 20210.16000.17500.16000.17500.1750813,087
06 Oct 20210.16500.17000.16000.16000.1600451,947
05 Oct 20210.16500.17000.15500.16500.16501,596,479
04 Oct 20210.17000.17500.16500.16500.1650444,210
01 Oct 20210.16500.17500.16500.17500.1750642,114
30 Sept 20210.17500.17750.17000.17000.1700739,803
29 Sept 20210.18000.18000.17500.17500.17501,079,975
28 Sept 20210.18500.18750.18000.18000.180099,871
27 Sept 20210.20000.20000.18000.18000.1800811,455
24 Sept 20210.20000.20500.19500.20000.2000448,351
23 Sept 20210.19000.20000.19000.19000.1900752,949
22 Sept 20210.18500.19500.18000.18500.1850336,563
21 Sept 20210.18500.19000.17000.18500.18501,308,226
20 Sept 20210.20000.20500.18500.19000.19001,560,632
17 Sept 20210.21500.21500.20000.20000.2000919,269
16 Sept 20210.20000.22000.19500.21500.21502,556,936
15 Sept 20210.20000.20000.19500.19500.1950597,994
14 Sept 20210.19500.20500.18750.20000.20001,085,231
13 Sept 20210.20000.20000.19000.19500.1950291,842
10 Sept 20210.19000.19500.18500.19000.1900369,787
09 Sept 20210.19500.19500.19000.19000.1900576,842
08 Sept 20210.20500.20500.19000.19500.1950868,100
07 Sept 20210.21000.21000.20500.20500.2050803,116
06 Sept 20210.20500.21500.20000.21000.21002,633,137
03 Sept 20210.19500.21250.19000.20000.20007,772,818
02 Sept 20210.17000.18000.17000.18000.1800529,602
01 Sept 20210.17000.17500.16500.16500.1650664,458
31 Aug 20210.18500.18500.17000.17000.1700792,108
30 Aug 20210.18000.18500.17500.18500.18501,136,934
27 Aug 20210.18000.19000.17000.18000.18001,020,064
26 Aug 20210.19000.19000.18000.18000.1800585,149
25 Aug 20210.19000.19500.18500.18500.1850668,253
24 Aug 20210.18500.19000.17500.19000.1900786,162
23 Aug 20210.19000.19500.17500.17500.17501,695,112
20 Aug 20210.17500.19500.17250.19000.19006,650,049
19 Aug 20210.16000.18500.15750.17000.17003,971,565
18 Aug 20210.15500.15750.15000.15000.1500367,406
17 Aug 20210.16000.16500.15500.16000.16001,844,386
16 Aug 20210.16500.16500.15500.15500.1550671,837
13 Aug 20210.16000.17000.16000.16250.1625935,313
12 Aug 20210.17000.17000.16000.16000.1600802,082
11 Aug 20210.16000.16750.15500.16750.16751,289,410
10 Aug 20210.16250.17000.15500.15500.15501,190,004
09 Aug 20210.16000.17000.15500.16000.16001,144,530
06 Aug 20210.15500.16000.15500.16000.16001,585,090
05 Aug 20210.16500.16750.15000.15000.15003,397,088
04 Aug 20210.17500.17500.16500.16500.1650352,910
03 Aug 20210.17500.17500.16500.17000.1700606,058
02 Aug 20210.16500.17500.16000.17000.17001,814,021
30 July 20210.18500.19000.16500.16500.16502,199,064
29 July 20210.21500.21500.18000.18000.18001,685,896
28 July 20210.20000.20000.19500.20000.2000213,145
27 July 20210.20000.20250.19500.19500.1950452,416
26 July 20210.19500.20000.19000.20000.2000897,694
23 July 20210.21000.22000.19000.19000.19002,182,784
22 July 20210.20000.21000.20000.21000.21001,598,090
21 July 20210.19000.21000.19000.20000.20003,193,734
20 July 20210.17500.19000.17250.18000.18001,280,448
19 July 20210.17500.18000.17250.17750.1775307,667
16 July 20210.18000.18500.17000.17500.17501,219,356
15 July 20210.17500.18000.17000.18000.1800480,909
14 July 20210.16500.17500.16500.17500.1750735,981
13 July 20210.16500.16500.16000.16500.1650408,671
12 July 20210.16000.16500.16000.16000.1600882,678
09 July 20210.15000.15500.15000.15500.1550301,247
08 July 20210.16500.16500.15000.15500.15501,002,277
07 July 20210.16000.17000.15500.16000.16001,099,403
06 July 20210.16500.18000.16000.16500.16501,717,190
05 July 20210.16500.16750.16000.16500.1650454,192
02 July 20210.16000.16500.16000.16500.1650517,374
01 July 20210.14500.16000.14000.15500.15501,615,672
30 June 20210.14500.14500.13500.14500.14502,787,039
29 June 20210.15000.15500.14500.14500.14501,251,921
28 June 20210.16000.16000.15000.15000.15002,085,613
25 June 20210.16000.16500.15500.16000.1600767,780
24 June 20210.16000.16250.16000.16000.1600321,070
23 June 20210.15500.16000.15500.16000.1600358,020
22 June 20210.16000.16250.15500.16000.16001,004,201
21 June 20210.17000.17000.16000.16000.16001,268,148
18 June 20210.17500.17500.17000.17000.1700182,879
17 June 20210.17000.17500.16500.17500.1750852,695
16 June 20210.17500.17750.17000.17000.1700880,453
15 June 20210.17500.18000.17500.18000.1800501,352
11 June 20210.18000.18000.17000.17500.17501,028,228
10 June 20210.19000.19000.18250.18250.1825209,945
09 June 20210.19000.19000.18000.18500.1850605,903
08 June 20210.19000.19000.18500.18500.1850727,027
07 June 20210.19500.19500.18250.18500.1850721,347
04 June 20210.19000.19500.18750.19500.1950392,505
03 June 20210.19500.19750.18500.18500.18501,063,971
02 June 20210.20000.20750.19500.19500.1950862,937
01 June 20210.19000.20000.19000.19500.1950839,225
31 May 20210.21000.21000.19000.19500.1950752,956
28 May 20210.18500.21500.18000.21000.21002,040,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...