Australia markets close in 1 hour 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20210.25500.26000.25200.25200.2520286,266
19 Apr 20210.26500.26500.25500.25500.2550530,911
16 Apr 20210.27500.27500.26500.26500.2650328,605
15 Apr 20210.28000.28000.27000.27500.2750361,084
14 Apr 20210.27000.28500.27000.27500.2750414,809
13 Apr 20210.26500.27000.26500.27000.2700259,447
12 Apr 20210.28000.28000.26500.26500.2650309,940
09 Apr 20210.27500.28000.26500.28000.2800624,389
08 Apr 20210.26000.29000.26000.27500.27501,377,699
07 Apr 20210.25500.26500.25000.26000.2600889,738
06 Apr 20210.25000.26000.25000.25500.2550587,601
01 Apr 20210.25500.26000.25000.25000.25001,327,345
31 Mar 20210.25500.26500.25000.25500.2550590,420
30 Mar 20210.26500.26500.25000.25500.2550866,624
29 Mar 20210.27500.28000.26500.26500.2650839,679
26 Mar 20210.26500.27500.26500.27000.2700565,339
25 Mar 20210.28000.28000.24500.26000.26004,049,914
24 Mar 20210.29500.29500.28000.28500.28501,330,220
23 Mar 20210.29500.30500.29000.29000.2900574,545
22 Mar 20210.30000.30500.29000.29500.2950357,823
19 Mar 20210.30000.31000.29000.30000.3000396,438
18 Mar 20210.30500.31000.29000.30500.3050741,185
17 Mar 20210.32500.32500.31000.31000.3100468,174
16 Mar 20210.30000.32500.30000.32000.32001,426,850
15 Mar 20210.29500.30500.29000.30000.3000287,868
12 Mar 20210.30500.31000.29000.29500.2950690,923
11 Mar 20210.31000.31000.29500.31000.3100464,183
10 Mar 20210.29500.32000.29000.31000.31002,071,727
09 Mar 20210.28500.28500.27000.28500.28501,857,434
08 Mar 20210.30000.30000.28000.28500.2850666,542
05 Mar 20210.26000.30000.25000.30000.30002,190,097
04 Mar 20210.29500.29500.27000.27500.27501,930,625
03 Mar 20210.29000.30500.29000.29500.2950561,456
02 Mar 20210.30500.31000.29000.29000.29001,769,076
01 Mar 20210.30000.32500.30000.30500.30501,248,990
26 Feb 20210.32000.32500.29000.29500.29502,299,641
25 Feb 20210.29000.34000.28500.32500.32503,227,153
24 Feb 20210.30000.30500.28000.28500.28502,482,285
23 Feb 20210.32000.32000.30000.30500.3050805,731
22 Feb 20210.32000.32500.30500.31500.31501,316,006
19 Feb 20210.32000.34500.31000.32000.32001,534,888
18 Feb 20210.35500.35500.33000.33000.33002,281,234
17 Feb 20210.38000.38000.35000.35500.35502,120,230
16 Feb 20210.39000.39000.37000.37000.3700749,060
15 Feb 20210.37000.38500.37000.38500.3850784,374
12 Feb 20210.37500.38500.37000.37000.3700612,052
11 Feb 20210.38000.38000.36000.37000.37001,677,398
10 Feb 20210.41000.41000.38000.38500.38501,249,801
09 Feb 20210.41500.42000.40500.41000.4100545,346
08 Feb 20210.41000.42500.40500.40500.40501,133,943
05 Feb 20210.38500.41000.38500.40000.40001,668,518
04 Feb 20210.38500.39000.37000.38000.38001,208,792
03 Feb 20210.37500.39500.36500.38500.38502,280,849
02 Feb 20210.38500.39000.35500.36000.36002,471,969
01 Feb 20210.38000.39000.35500.38500.38503,668,073
29 Jan 20210.39500.44000.38500.40500.40505,919,809
28 Jan 20210.41000.42000.37500.38500.38503,994,124
27 Jan 20210.44000.45000.43000.43500.43501,341,874
25 Jan 20210.44500.46500.41000.43000.43004,458,956
22 Jan 20210.38500.44000.37500.44000.44003,657,063
21 Jan 20210.35000.39500.35000.37500.37505,231,477
20 Jan 20210.31000.34000.30000.33500.33503,798,041
19 Jan 20210.29500.31500.29500.30500.3050990,918
18 Jan 20210.31500.32000.29500.29500.29501,427,646
15 Jan 20210.30000.31500.29500.31000.31001,521,135
14 Jan 20210.29500.30500.29500.29500.2950729,275
13 Jan 20210.29000.30000.28500.30000.30001,061,619
12 Jan 20210.30500.31000.29000.29000.2900990,822
11 Jan 20210.31500.33000.30000.30500.30501,900,576
08 Jan 20210.29500.31000.29500.31000.31001,180,207
07 Jan 20210.30000.30000.28500.29500.2950658,246
06 Jan 20210.30000.30000.29000.30000.3000503,655
05 Jan 20210.28500.29500.28500.28500.2850662,523
04 Jan 20210.29500.29500.28500.28500.2850574,754
31 Dec 20200.29500.30000.29500.29500.2950268,041
30 Dec 20200.30000.30000.29000.29000.29001,216,614
29 Dec 20200.30000.32000.30000.31000.3100994,600
24 Dec 20200.30000.30500.29500.30000.3000397,644
23 Dec 20200.29500.30500.29000.29500.2950556,131
22 Dec 20200.31000.31000.28000.29000.29003,358,310
21 Dec 20200.28000.32000.27500.32000.32006,567,799
18 Dec 20200.24500.24500.23500.24500.24501,017,777
17 Dec 20200.25500.26000.23000.24500.24502,996,031
16 Dec 20200.21500.26000.21000.26000.26004,823,304
15 Dec 20200.23000.23000.20000.20500.20504,641,688
14 Dec 20200.26500.26500.22500.23000.23003,575,954
11 Dec 20200.26000.27000.26000.26500.2650672,705
10 Dec 20200.27000.27000.25500.26000.26001,844,450
09 Dec 20200.29000.29000.27000.27000.27002,871,670
08 Dec 20200.31000.31000.29000.29000.29001,360,844
07 Dec 20200.32000.33000.31000.31000.3100801,670
04 Dec 20200.30000.32000.30000.31500.31501,389,181
03 Dec 20200.28500.30500.28500.29500.2950793,268
02 Dec 20200.30500.30500.28500.28500.28501,873,463
01 Dec 20200.31500.32000.30000.30500.30501,258,053
30 Nov 20200.32000.32500.31500.31500.31501,012,628
27 Nov 20200.33500.33500.31000.32000.32002,291,218
26 Nov 20200.31000.34000.31000.34000.34002,164,269
25 Nov 20200.34000.34000.29500.31000.31003,448,226
24 Nov 20200.28000.35000.27500.33000.33005,437,738
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...