WHK.AX - WhiteHawk Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20200.04700.05000.04700.05000.0500315,218
03 Apr 20200.04700.04700.04700.04700.0470147,392
02 Apr 20200.04300.04500.04300.04500.0450196,392
01 Apr 20200.04000.04000.04000.04000.0400-
31 Mar 20200.04000.04300.04000.04000.0400275,262
30 Mar 20200.03600.03700.03200.03700.03701,052,544
27 Mar 20200.03300.03700.03200.03600.0360398,544
26 Mar 20200.03000.03100.02900.03100.0310631,846
25 Mar 20200.03200.03200.02900.02900.0290475,224
24 Mar 20200.03000.03300.03000.03200.03201,102,729
23 Mar 20200.03400.03400.02500.02500.0250465,459
20 Mar 20200.03200.04000.03200.03500.0350265,934
19 Mar 20200.03200.03500.03000.03100.0310222,609
18 Mar 20200.03900.03900.03500.03500.0350176,688
17 Mar 20200.03500.03700.03500.03700.0370339,531
16 Mar 20200.03800.03800.03400.03500.0350145,827
13 Mar 20200.03500.03800.03400.03400.0340376,841
12 Mar 20200.04300.04300.03700.04100.0410410,909
11 Mar 20200.04800.04800.04200.04200.0420491,971
10 Mar 20200.04100.04500.03300.04500.0450615,099
09 Mar 20200.04900.04900.04100.04100.0410857,613
06 Mar 20200.05300.05300.04900.04900.0490280,485
05 Mar 20200.05400.05700.05300.05300.0530361,300
04 Mar 20200.05800.05800.05400.05400.0540787,838
03 Mar 20200.06200.06300.05800.05800.0580549,849
02 Mar 20200.05900.06100.05800.06100.0610764,908
28 Feb 20200.05700.06100.05700.05900.05901,518,037
27 Feb 20200.06200.06200.05800.05800.0580902,054
26 Feb 20200.06500.06500.06500.06500.0650-
25 Feb 20200.06300.06500.05700.06500.0650862,358
24 Feb 20200.06900.06900.06300.06300.06301,686,094
21 Feb 20200.07000.07000.06800.07000.070072,220
20 Feb 20200.07000.07100.06800.06800.0680306,207
19 Feb 20200.07000.07100.07000.07100.071037,106
18 Feb 20200.07000.07300.06900.07100.0710623,043
17 Feb 20200.06800.06800.06800.06800.0680-
14 Feb 20200.07000.07200.06800.06800.0680184,393
13 Feb 20200.06900.07000.06900.06900.0690278,057
12 Feb 20200.07200.07300.06900.06900.0690857,538
11 Feb 20200.07400.07700.07400.07400.0740140,246
10 Feb 20200.07800.08100.07400.07500.0750182,903
07 Feb 20200.07200.07600.07200.07600.0760210,810
06 Feb 20200.06900.07100.06900.07100.071055,754
05 Feb 20200.06800.07000.06700.06900.0690154,324
04 Feb 20200.06800.07000.06800.07000.0700104,210
03 Feb 20200.07300.07300.06800.07200.0720765,190
31 Jan 20200.07900.07900.07400.07400.0740207,023
30 Jan 20200.07500.07600.06300.07600.07601,161,181
29 Jan 20200.07600.07850.07600.07600.0760191,293
28 Jan 20200.07600.07900.07600.07900.079025,228
24 Jan 20200.07800.07800.07800.07800.0780-
23 Jan 20200.07800.07800.07800.07800.078010,000
22 Jan 20200.07700.07900.07700.07900.0790181,214
21 Jan 20200.08300.08400.07700.07700.0770252,748
20 Jan 20200.08300.08500.08000.08200.0820401,765
17 Jan 20200.08200.08400.08100.08400.084086,434
16 Jan 20200.08300.08400.08100.08300.083037,950
15 Jan 20200.08200.08400.08200.08300.0830172,090
14 Jan 20200.08200.08300.08200.08200.0820187,300
13 Jan 20200.08300.08300.08200.08300.0830212,632
10 Jan 20200.08400.08700.08400.08400.0840147,345
09 Jan 20200.08300.08400.08300.08400.0840108,811
08 Jan 20200.08300.08400.08300.08400.084059,761
07 Jan 20200.08500.08600.08200.08400.0840278,830
06 Jan 20200.08400.08600.08200.08500.0850229,895
03 Jan 20200.08500.08700.08500.08600.0860119,459
02 Jan 20200.08700.08700.08300.08500.0850216,731
31 Dec 20190.08500.08700.08500.08700.0870108,544
30 Dec 20190.08500.08800.08400.08700.0870131,536
27 Dec 20190.08500.08500.08500.08500.0850-
24 Dec 20190.08400.08500.08400.08500.085050,937
23 Dec 20190.08600.08700.08400.08400.0840158,437
20 Dec 20190.08500.08800.08500.08800.088030,122
19 Dec 20190.08600.08800.08500.08600.0860236,041
18 Dec 20190.08400.08600.08400.08500.085097,112
17 Dec 20190.08400.08600.08300.08500.0850225,950
16 Dec 20190.08600.08700.08500.08500.0850107,430
13 Dec 20190.08500.08500.08300.08500.085061,400
12 Dec 20190.08400.08500.08300.08500.0850189,380
11 Dec 20190.08800.08800.08500.08800.088010,774
10 Dec 20190.08500.08800.08500.08800.08809,928
09 Dec 20190.08500.08800.08500.08800.0880116,078
06 Dec 20190.08200.08500.08200.08500.0850230,058
05 Dec 20190.08600.08600.08300.08500.0850666,575
04 Dec 20190.09000.09000.08600.08800.0880717,972
03 Dec 20190.09100.09100.09000.09000.0900264,567
02 Dec 20190.09400.09400.09200.09300.0930105,705
29 Nov 20190.09300.09500.09200.09500.0950121,567
28 Nov 20190.09500.09500.09400.09500.095064,493
27 Nov 20190.09300.09800.08800.09800.09801,026,519
26 Nov 20190.09900.09900.09200.09200.09201,213,134
25 Nov 20190.10000.10000.10000.10000.1000323,045
22 Nov 20190.10000.10000.09900.09900.0990259,170
21 Nov 20190.10000.10000.09800.09900.0990429,350
20 Nov 20190.11000.11000.09800.10000.10001,218,351
19 Nov 20190.09700.11000.09700.10500.10501,303,167
18 Nov 20190.09900.10000.09800.10000.1000375,336
15 Nov 20190.10000.10000.09400.09500.0950806,279
14 Nov 20190.10500.11000.09700.10000.10001,441,546
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...