Australia markets close in 2 hours 37 minutes

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
As of 03:55PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.09800.10000.09800.10000.1000139,979
20 May 20220.10000.10500.09700.10000.1000373,893
19 May 20220.09900.09950.09900.09950.09955,479
18 May 20220.09600.10000.09600.09900.0990312,515
17 May 20220.09600.09850.09600.09600.0960303,868
16 May 20220.09600.10000.09600.10000.1000218,530
13 May 20220.09800.09800.09500.09500.0950133,642
12 May 20220.10000.10000.09800.09800.0980205,221
11 May 20220.09900.10500.09800.10500.105090,175
10 May 20220.10000.10000.09700.10000.1000292,240
09 May 20220.10500.10500.10000.10000.1000864,108
06 May 20220.11000.11250.10000.10000.10001,239,750
05 May 20220.11500.11500.11500.11500.1150225,166
04 May 20220.11500.11500.11500.11500.1150168,259
03 May 20220.11500.12000.11500.11500.1150231,872
02 May 20220.11500.11500.11000.11500.1150304,680
29 Apr 20220.10500.12500.10500.12000.1200695,767
28 Apr 20220.11500.11500.10500.10500.1050186,390
27 Apr 20220.11000.11000.10750.11000.1100719,195
26 Apr 20220.11500.12000.11500.11500.1150173,376
22 Apr 20220.12000.12000.11500.12000.1200125,588
21 Apr 20220.11500.12000.11500.12000.1200106,784
20 Apr 20220.12000.12000.11750.12000.1200126,880
19 Apr 20220.11500.12500.11500.12000.1200506,258
14 Apr 20220.11250.11250.11250.11250.1125109,668
13 Apr 20220.11500.11500.11000.11500.1150231,800
12 Apr 20220.11500.11500.11000.11500.1150380,797
11 Apr 20220.11500.12000.11500.12000.1200141,974
08 Apr 20220.12000.12500.11500.11500.1150381,786
07 Apr 20220.12000.12000.12000.12000.1200164,110
06 Apr 20220.12000.12500.12000.12500.1250140,655
05 Apr 20220.12000.12500.11500.12500.1250118,862
04 Apr 20220.12000.12250.11000.12000.12001,296,629
01 Apr 20220.13500.13500.12000.12000.1200723,336
31 Mar 20220.13000.13500.13000.13000.1300572,870
30 Mar 20220.13000.13500.12500.13500.1350647,770
29 Mar 20220.13000.13000.12500.12500.1250594,150
28 Mar 20220.13000.13500.12500.13000.1300310,390
25 Mar 20220.13500.13500.12500.13000.1300385,110
24 Mar 20220.14500.14500.13500.13500.1350127,118
23 Mar 20220.14000.14500.13500.14500.14501,080,501
22 Mar 20220.13500.14000.13000.13750.1375258,639
21 Mar 20220.13500.13500.13000.13500.1350104,045
18 Mar 20220.13500.13500.13500.13500.1350194,403
17 Mar 20220.13000.13000.12500.13000.1300202,417
16 Mar 20220.12500.13000.12500.12500.1250101,494
15 Mar 20220.13000.13000.12000.12250.1225416,840
14 Mar 20220.13000.13500.13000.13000.1300257,155
11 Mar 20220.13000.13500.13000.13500.1350540,326
10 Mar 20220.14000.14500.13000.13500.1350908,212
09 Mar 20220.13000.14500.13000.13500.13501,020,922
08 Mar 20220.12500.13250.12500.12500.12501,642,045
07 Mar 20220.14000.14000.12500.12500.12501,414,584
04 Mar 20220.15000.15000.13500.14000.14002,131,091
03 Mar 20220.15500.16000.15000.15000.1500969,813
02 Mar 20220.16000.16500.15000.15000.15001,562,991
01 Mar 20220.16500.17500.16000.16500.16503,502,624
28 Feb 20220.15000.16500.14500.15500.15505,444,583
25 Feb 20220.11000.14000.11000.13500.13504,409,952
24 Feb 20220.11500.13000.10500.11000.1100329,431
23 Feb 20220.12000.12000.12000.12000.1200-
22 Feb 20220.12000.12000.12000.12000.1200-
21 Feb 20220.12000.12000.12000.12000.1200-
18 Feb 20220.12000.12000.12000.12000.1200-
17 Feb 20220.12000.12000.12000.12000.1200-
16 Feb 20220.10500.12500.10500.12000.12002,248,094
15 Feb 20220.10000.10500.10000.10000.1000109,931
14 Feb 20220.10500.10500.10000.10000.1000114,669
11 Feb 20220.10500.10500.10500.10500.1050164,352
10 Feb 20220.11000.11000.10500.10500.1050217,435
09 Feb 20220.10500.11000.10500.10500.1050426,053
08 Feb 20220.10500.10500.10250.10500.1050217,763
07 Feb 20220.10500.10500.10000.10000.1000168,710
04 Feb 20220.10500.10500.10250.10500.1050472,884
03 Feb 20220.10000.10000.09700.10000.1000352,964
02 Feb 20220.10000.10500.10000.10000.1000268,811
01 Feb 20220.10000.10250.10000.10000.100079,335
31 Jan 20220.09800.10250.09800.10000.1000246,507
28 Jan 20220.10000.10000.09300.10000.10001,175,438
27 Jan 20220.10500.10500.10000.10000.1000536,045
25 Jan 20220.10500.10750.10000.10000.1000528,936
24 Jan 20220.10500.11000.10500.10500.1050851,124
21 Jan 20220.11000.11500.10500.10500.1050584,603
20 Jan 20220.11000.11500.11000.11000.1100430,173
19 Jan 20220.11000.11500.10750.11000.1100519,992
18 Jan 20220.11500.11500.11000.11000.1100203,723
17 Jan 20220.11500.11500.11000.11500.1150152,378
14 Jan 20220.11000.11500.11000.11500.1150161,277
13 Jan 20220.11500.11500.11000.11000.1100610,091
12 Jan 20220.11500.12000.11500.11500.1150210,601
11 Jan 20220.11500.12000.11500.11500.1150277,083
10 Jan 20220.12000.12500.11500.12000.1200205,639
07 Jan 20220.12500.12500.12000.12000.120081,964
06 Jan 20220.12500.12500.12000.12500.1250240,356
05 Jan 20220.12500.12500.12000.12000.120084,535
04 Jan 20220.12000.12250.12000.12000.1200180,510
31 Dec 20210.11500.12500.11500.12000.1200115,865
30 Dec 20210.12000.12250.11500.11500.1150325,845
29 Dec 20210.12000.12500.11750.12000.1200288,412
24 Dec 20210.12000.12000.11750.12000.120075,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...