Australia markets close in 5 hours 23 minutes

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640+0.0020 (+3.23%)
As of 10:28AM AEDT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.06400.06600.06400.06400.064028,332
27 Jan 20230.07000.07000.06200.06200.0620269,733
25 Jan 20230.06800.06900.06600.06700.0670157,496
24 Jan 20230.06900.06900.06800.06900.0690174,332
23 Jan 20230.07200.07300.07000.07200.0720110,934
20 Jan 20230.07200.07400.07200.07200.07207,409
19 Jan 20230.07200.07350.07100.07250.072561,496
18 Jan 20230.07000.07300.07000.07200.072077,604
17 Jan 20230.07100.07200.07100.07150.071570,594
16 Jan 20230.07300.07300.07000.07200.072076,769
13 Jan 20230.07200.07200.07000.07000.070033,568
12 Jan 20230.07200.07200.07000.07000.070049,658
11 Jan 20230.07100.07400.07000.07000.070043,223
10 Jan 20230.07200.07200.06900.07100.0710166,285
09 Jan 20230.07100.07400.07100.07200.0720113,701
06 Jan 20230.06900.07050.06900.07000.0700166,600
05 Jan 20230.06800.07200.06800.06900.0690141,194
04 Jan 20230.07100.07100.06600.06600.0660113,579
03 Jan 20230.06600.06750.06600.06700.067081,403
30 Dec 20220.06600.06800.06600.06600.0660111,203
29 Dec 20220.06800.06800.06700.06700.0670112,901
28 Dec 20220.07100.07100.06800.06800.06801,472,588
23 Dec 20220.07200.07200.07100.07100.0710174,842
22 Dec 20220.07400.07400.07200.07300.0730318,275
21 Dec 20220.07300.07400.07300.07400.074033,038
20 Dec 20220.07400.07400.07200.07300.073090,895
19 Dec 20220.07700.07700.07400.07400.074077,168
16 Dec 20220.07600.07700.07500.07600.0760247,730
15 Dec 20220.07500.07500.07500.07500.075070,604
14 Dec 20220.08400.08600.07500.07600.07601,345,665
13 Dec 20220.08000.08200.08000.08000.0800199,415
12 Dec 20220.08400.08700.08000.08000.0800926,306
09 Dec 20220.07200.08200.07000.08000.08006,862,989
08 Dec 20220.06900.07500.06900.07500.0750277,750
07 Dec 20220.06900.06900.06800.06800.068080,380
06 Dec 20220.06900.06900.06900.06900.069012,900
05 Dec 20220.06900.06900.06900.06900.06906,500
02 Dec 20220.06900.07100.06800.07100.0710135,557
01 Dec 20220.06900.06900.06850.06900.0690186,157
30 Nov 20220.06800.06900.06800.06900.0690129,626
29 Nov 20220.07000.07000.06800.06800.0680268,777
28 Nov 20220.06900.07000.06900.07000.070012,886
25 Nov 20220.07000.07100.06900.07000.070083,400
24 Nov 20220.07000.07100.06900.07100.0710131,438
23 Nov 20220.06700.06800.06700.06800.0680105,000
22 Nov 20220.06700.07100.06700.07100.0710378,445
21 Nov 20220.07200.07500.06700.07200.0720353,379
18 Nov 20220.07200.07200.07000.07000.0700257,420
17 Nov 20220.07900.07900.07200.07200.0720272,380
16 Nov 20220.07800.07900.07400.07600.0760335,671
15 Nov 20220.08400.08400.07800.07800.0780135,439
14 Nov 20220.08000.08200.08000.08200.0820376,502
11 Nov 20220.07700.07800.07700.07800.0780100,001
10 Nov 20220.07800.07800.07600.07800.0780124,458
09 Nov 20220.07800.07800.07500.07600.0760450,415
08 Nov 20220.07000.07500.07000.07500.0750262,085
07 Nov 20220.07000.07000.06900.07000.0700243,169
04 Nov 20220.06900.06900.06900.06900.069064,482
03 Nov 20220.07000.07100.07000.07000.070070,503
02 Nov 20220.06900.07000.06700.06800.0680476,514
01 Nov 20220.06800.07500.06800.07200.07201,347,325
31 Oct 20220.06400.06400.06000.06100.0610363,037
28 Oct 20220.06300.06300.06000.06000.0600208,231
27 Oct 20220.06500.06500.06300.06300.063083,313
26 Oct 20220.06300.06300.06100.06300.0630184,892
25 Oct 20220.05800.06200.05800.06200.0620180,485
24 Oct 20220.05600.05600.05600.05600.056063,985
21 Oct 20220.05300.05800.05300.05700.0570417,932
20 Oct 20220.05300.05400.05000.05400.0540191,412
19 Oct 20220.05350.05350.05350.05350.053520,100
18 Oct 20220.05500.05800.05400.05400.0540882,363
17 Oct 20220.05600.05600.05400.05600.0560341,105
14 Oct 20220.05700.05800.05700.05800.058011,276
13 Oct 20220.05700.06000.05700.05800.058045,772
12 Oct 20220.05600.05600.05600.05600.0560-
11 Oct 20220.05700.05700.05600.05600.056062,610
10 Oct 20220.06000.06000.05500.05500.05501,975,959
07 Oct 20220.05600.05850.05600.05850.05851,726,526
06 Oct 20220.06000.06100.05700.05900.0590144,183
05 Oct 20220.05900.06000.05900.06000.0600168,193
04 Oct 20220.05600.05700.05600.05700.0570279,755
03 Oct 20220.05600.05600.05400.05600.056033,463
30 Sept 20220.05500.05800.05500.05800.058017,267
29 Sept 20220.06000.06200.05500.05800.0580300,794
28 Sept 20220.05200.05600.05200.05600.0560101,614
27 Sept 20220.05200.05800.04900.04900.0490373,520
26 Sept 20220.05600.05700.05300.05300.0530204,264
23 Sept 20220.05900.06000.05700.05700.0570100,500
21 Sept 20220.06200.06200.05700.05850.0585368,500
20 Sept 20220.06500.06600.05700.06000.0600841,550
19 Sept 20220.07000.07000.06600.06600.0660111,068
16 Sept 20220.07000.07000.07000.07000.0700149,000
15 Sept 20220.06900.07200.06800.07200.0720128,062
14 Sept 20220.07000.07000.06700.06900.0690342,364
13 Sept 20220.07100.07400.07100.07100.0710106,475
12 Sept 20220.06800.07300.06700.07000.0700191,130
09 Sept 20220.06900.07200.06700.06900.069098,203
08 Sept 20220.06900.07300.06900.07300.073017,206
07 Sept 20220.07200.07200.06800.06900.0690251,711
06 Sept 20220.07200.07300.07200.07200.072034,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...