Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2520-0.0030 (-1.18%)

As of 2:18PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Apr 2021	0.2550	0.2600	0.2520	0.2520	0.2520	286,266
19 Apr 2021	0.2650	0.2650	0.2550	0.2550	0.2550	530,911
16 Apr 2021	0.2750	0.2750	0.2650	0.2650	0.2650	328,605
15 Apr 2021	0.2800	0.2800	0.2700	0.2750	0.2750	361,084
14 Apr 2021	0.2700	0.2850	0.2700	0.2750	0.2750	414,809
13 Apr 2021	0.2650	0.2700	0.2650	0.2700	0.2700	259,447
12 Apr 2021	0.2800	0.2800	0.2650	0.2650	0.2650	309,940
09 Apr 2021	0.2750	0.2800	0.2650	0.2800	0.2800	624,389
08 Apr 2021	0.2600	0.2900	0.2600	0.2750	0.2750	1,377,699
07 Apr 2021	0.2550	0.2650	0.2500	0.2600	0.2600	889,738
06 Apr 2021	0.2500	0.2600	0.2500	0.2550	0.2550	587,601
01 Apr 2021	0.2550	0.2600	0.2500	0.2500	0.2500	1,327,345
31 Mar 2021	0.2550	0.2650	0.2500	0.2550	0.2550	590,420
30 Mar 2021	0.2650	0.2650	0.2500	0.2550	0.2550	866,624
29 Mar 2021	0.2750	0.2800	0.2650	0.2650	0.2650	839,679
26 Mar 2021	0.2650	0.2750	0.2650	0.2700	0.2700	565,339
25 Mar 2021	0.2800	0.2800	0.2450	0.2600	0.2600	4,049,914
24 Mar 2021	0.2950	0.2950	0.2800	0.2850	0.2850	1,330,220
23 Mar 2021	0.2950	0.3050	0.2900	0.2900	0.2900	574,545
22 Mar 2021	0.3000	0.3050	0.2900	0.2950	0.2950	357,823
19 Mar 2021	0.3000	0.3100	0.2900	0.3000	0.3000	396,438
18 Mar 2021	0.3050	0.3100	0.2900	0.3050	0.3050	741,185
17 Mar 2021	0.3250	0.3250	0.3100	0.3100	0.3100	468,174
16 Mar 2021	0.3000	0.3250	0.3000	0.3200	0.3200	1,426,850
15 Mar 2021	0.2950	0.3050	0.2900	0.3000	0.3000	287,868
12 Mar 2021	0.3050	0.3100	0.2900	0.2950	0.2950	690,923
11 Mar 2021	0.3100	0.3100	0.2950	0.3100	0.3100	464,183
10 Mar 2021	0.2950	0.3200	0.2900	0.3100	0.3100	2,071,727
09 Mar 2021	0.2850	0.2850	0.2700	0.2850	0.2850	1,857,434
08 Mar 2021	0.3000	0.3000	0.2800	0.2850	0.2850	666,542
05 Mar 2021	0.2600	0.3000	0.2500	0.3000	0.3000	2,190,097
04 Mar 2021	0.2950	0.2950	0.2700	0.2750	0.2750	1,930,625
03 Mar 2021	0.2900	0.3050	0.2900	0.2950	0.2950	561,456
02 Mar 2021	0.3050	0.3100	0.2900	0.2900	0.2900	1,769,076
01 Mar 2021	0.3000	0.3250	0.3000	0.3050	0.3050	1,248,990
26 Feb 2021	0.3200	0.3250	0.2900	0.2950	0.2950	2,299,641
25 Feb 2021	0.2900	0.3400	0.2850	0.3250	0.3250	3,227,153
24 Feb 2021	0.3000	0.3050	0.2800	0.2850	0.2850	2,482,285
23 Feb 2021	0.3200	0.3200	0.3000	0.3050	0.3050	805,731
22 Feb 2021	0.3200	0.3250	0.3050	0.3150	0.3150	1,316,006
19 Feb 2021	0.3200	0.3450	0.3100	0.3200	0.3200	1,534,888
18 Feb 2021	0.3550	0.3550	0.3300	0.3300	0.3300	2,281,234
17 Feb 2021	0.3800	0.3800	0.3500	0.3550	0.3550	2,120,230
16 Feb 2021	0.3900	0.3900	0.3700	0.3700	0.3700	749,060
15 Feb 2021	0.3700	0.3850	0.3700	0.3850	0.3850	784,374
12 Feb 2021	0.3750	0.3850	0.3700	0.3700	0.3700	612,052
11 Feb 2021	0.3800	0.3800	0.3600	0.3700	0.3700	1,677,398
10 Feb 2021	0.4100	0.4100	0.3800	0.3850	0.3850	1,249,801
09 Feb 2021	0.4150	0.4200	0.4050	0.4100	0.4100	545,346
08 Feb 2021	0.4100	0.4250	0.4050	0.4050	0.4050	1,133,943
05 Feb 2021	0.3850	0.4100	0.3850	0.4000	0.4000	1,668,518
04 Feb 2021	0.3850	0.3900	0.3700	0.3800	0.3800	1,208,792
03 Feb 2021	0.3750	0.3950	0.3650	0.3850	0.3850	2,280,849
02 Feb 2021	0.3850	0.3900	0.3550	0.3600	0.3600	2,471,969
01 Feb 2021	0.3800	0.3900	0.3550	0.3850	0.3850	3,668,073
29 Jan 2021	0.3950	0.4400	0.3850	0.4050	0.4050	5,919,809
28 Jan 2021	0.4100	0.4200	0.3750	0.3850	0.3850	3,994,124
27 Jan 2021	0.4400	0.4500	0.4300	0.4350	0.4350	1,341,874
25 Jan 2021	0.4450	0.4650	0.4100	0.4300	0.4300	4,458,956
22 Jan 2021	0.3850	0.4400	0.3750	0.4400	0.4400	3,657,063
21 Jan 2021	0.3500	0.3950	0.3500	0.3750	0.3750	5,231,477
20 Jan 2021	0.3100	0.3400	0.3000	0.3350	0.3350	3,798,041
19 Jan 2021	0.2950	0.3150	0.2950	0.3050	0.3050	990,918
18 Jan 2021	0.3150	0.3200	0.2950	0.2950	0.2950	1,427,646
15 Jan 2021	0.3000	0.3150	0.2950	0.3100	0.3100	1,521,135
14 Jan 2021	0.2950	0.3050	0.2950	0.2950	0.2950	729,275
13 Jan 2021	0.2900	0.3000	0.2850	0.3000	0.3000	1,061,619
12 Jan 2021	0.3050	0.3100	0.2900	0.2900	0.2900	990,822
11 Jan 2021	0.3150	0.3300	0.3000	0.3050	0.3050	1,900,576
08 Jan 2021	0.2950	0.3100	0.2950	0.3100	0.3100	1,180,207
07 Jan 2021	0.3000	0.3000	0.2850	0.2950	0.2950	658,246
06 Jan 2021	0.3000	0.3000	0.2900	0.3000	0.3000	503,655
05 Jan 2021	0.2850	0.2950	0.2850	0.2850	0.2850	662,523
04 Jan 2021	0.2950	0.2950	0.2850	0.2850	0.2850	574,754
31 Dec 2020	0.2950	0.3000	0.2950	0.2950	0.2950	268,041
30 Dec 2020	0.3000	0.3000	0.2900	0.2900	0.2900	1,216,614
29 Dec 2020	0.3000	0.3200	0.3000	0.3100	0.3100	994,600
24 Dec 2020	0.3000	0.3050	0.2950	0.3000	0.3000	397,644
23 Dec 2020	0.2950	0.3050	0.2900	0.2950	0.2950	556,131
22 Dec 2020	0.3100	0.3100	0.2800	0.2900	0.2900	3,358,310
21 Dec 2020	0.2800	0.3200	0.2750	0.3200	0.3200	6,567,799
18 Dec 2020	0.2450	0.2450	0.2350	0.2450	0.2450	1,017,777
17 Dec 2020	0.2550	0.2600	0.2300	0.2450	0.2450	2,996,031
16 Dec 2020	0.2150	0.2600	0.2100	0.2600	0.2600	4,823,304
15 Dec 2020	0.2300	0.2300	0.2000	0.2050	0.2050	4,641,688
14 Dec 2020	0.2650	0.2650	0.2250	0.2300	0.2300	3,575,954
11 Dec 2020	0.2600	0.2700	0.2600	0.2650	0.2650	672,705
10 Dec 2020	0.2700	0.2700	0.2550	0.2600	0.2600	1,844,450
09 Dec 2020	0.2900	0.2900	0.2700	0.2700	0.2700	2,871,670
08 Dec 2020	0.3100	0.3100	0.2900	0.2900	0.2900	1,360,844
07 Dec 2020	0.3200	0.3300	0.3100	0.3100	0.3100	801,670
04 Dec 2020	0.3000	0.3200	0.3000	0.3150	0.3150	1,389,181
03 Dec 2020	0.2850	0.3050	0.2850	0.2950	0.2950	793,268
02 Dec 2020	0.3050	0.3050	0.2850	0.2850	0.2850	1,873,463
01 Dec 2020	0.3150	0.3200	0.3000	0.3050	0.3050	1,258,053
30 Nov 2020	0.3200	0.3250	0.3150	0.3150	0.3150	1,012,628
27 Nov 2020	0.3350	0.3350	0.3100	0.3200	0.3200	2,291,218
26 Nov 2020	0.3100	0.3400	0.3100	0.3400	0.3400	2,164,269
25 Nov 2020	0.3400	0.3400	0.2950	0.3100	0.3100	3,448,226
24 Nov 2020	0.2800	0.3500	0.2750	0.3300	0.3300	5,437,738
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,290.70-37.30(-0.51%)

ASX 2007,025.30-40.30(-0.57%)

AUD/USD0.7795+0.0038(+0.49%)

Get the latest business, economy and property news, delivered straight to you.

WhiteHawk Limited (WHK.AX)

ALL ORDS
7,290.70
-37.30(-0.51%)

ASX 200
7,025.30
-40.30(-0.57%)

AUD/USD
0.7795
+0.0038(+0.49%)