Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.810 | 1.810 | 1.730 | 1.760 | 1.760 | 4,747,593 |
| 2026-10-16 | 1.785 | 1.835 | 1.755 | 1.780 | 1.780 | 4,290,169 |
| 2026-10-15 | 1.735 | 1.745 | 1.698 | 1.710 | 1.710 | 5,122,065 |
| 2026-10-14 | 1.755 | 1.770 | 1.730 | 1.745 | 1.745 | 4,816,289 |
| 2026-10-13 | 1.820 | 1.830 | 1.765 | 1.770 | 1.770 | 4,914,034 |
| 2026-10-12 | 1.810 | 1.850 | 1.755 | 1.810 | 1.810 | 2,876,972 |
| 2026-10-09 | 1.850 | 1.850 | 1.740 | 1.770 | 1.770 | 3,678,367 |
| 2026-10-08 | 1.760 | 1.820 | 1.750 | 1.805 | 1.805 | 4,042,743 |
| 2026-10-07 | 1.840 | 1.860 | 1.795 | 1.810 | 1.810 | 4,529,415 |
| 2026-10-06 | 1.870 | 1.870 | 1.830 | 1.840 | 1.840 | 7,042,342 |
| 2026-10-05 | 1.880 | 1.915 | 1.815 | 1.835 | 1.835 | 4,775,636 |
| 2026-10-02 | 1.875 | 1.890 | 1.835 | 1.885 | 1.885 | 5,681,895 |
| 2026-10-01 | 1.845 | 1.875 | 1.820 | 1.855 | 1.855 | 4,703,658 |
| 2026-09-30 | 1.880 | 1.908 | 1.865 | 1.865 | 1.865 | 2,776,594 |
| 2026-09-29 | 1.860 | 1.883 | 1.835 | 1.880 | 1.880 | 3,345,180 |
| 2026-09-28 | 1.880 | 1.925 | 1.843 | 1.865 | 1.865 | 4,129,946 |
| 2026-09-25 | 1.895 | 1.913 | 1.855 | 1.895 | 1.895 | 2,922,033 |
| 2026-09-24 | 1.945 | 1.945 | 1.880 | 1.895 | 1.895 | 4,148,798 |
| 2026-09-23 | 2.000 | 2.015 | 1.978 | 1.995 | 1.995 | 7,434,635 |
| 2026-09-22 | 1.940 | 1.965 | 1.928 | 1.950 | 1.950 | 3,957,587 |
| 2026-09-21 | 1.950 | 1.993 | 1.940 | 1.945 | 1.945 | 3,776,846 |
| 2026-09-18 | 1.950 | 2.010 | 1.945 | 1.970 | 1.970 | 27,145,594 |
| 2026-09-17 | 1.970 | 1.970 | 1.875 | 1.910 | 1.910 | 12,636,052 |
| 2026-09-16 | 1.865 | 1.943 | 1.823 | 1.920 | 1.920 | 7,306,283 |
| 2026-09-15 | 1.840 | 1.873 | 1.820 | 1.830 | 1.830 | 6,222,244 |
| 2026-09-14 | 1.880 | 1.895 | 1.853 | 1.880 | 1.880 | 4,904,498 |
| 2026-09-11 | 1.830 | 1.865 | 1.790 | 1.860 | 1.860 | 7,486,638 |
| 2026-09-10 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 6,067,492 |
| 2026-09-09 | 1.910 | 1.925 | 1.860 | 1.890 | 1.890 | 6,742,124 |
| 2026-09-08 | 1.915 | 1.965 | 1.885 | 1.920 | 1.920 | 6,242,425 |
| 2026-09-07 | 1.890 | 1.913 | 1.870 | 1.910 | 1.910 | 5,079,581 |
| 2026-09-04 | 1.980 | 1.980 | 1.910 | 1.910 | 1.890 | 9,104,052 |
| 2026-09-03 | 1.915 | 1.930 | 1.890 | 1.920 | 1.900 | 4,146,497 |
| 2026-09-02 | 1.880 | 1.900 | 1.855 | 1.895 | 1.875 | 9,102,580 |
| 2026-09-01 | 1.890 | 1.945 | 1.865 | 1.940 | 1.920 | 6,956,708 |
| 2026-08-31 | 1.880 | 1.900 | 1.815 | 1.900 | 1.880 | 10,688,333 |
| 2026-08-28 | 1.950 | 1.968 | 1.915 | 1.925 | 1.905 | 5,231,073 |
| 2026-08-27 | 1.950 | 1.970 | 1.910 | 1.950 | 1.930 | 5,799,197 |
| 2026-08-26 | 1.900 | 1.990 | 1.890 | 1.980 | 1.959 | 9,140,752 |
| 2026-08-25 | 1.840 | 1.908 | 1.825 | 1.885 | 1.865 | 7,890,276 |
| 2026-08-24 | 1.825 | 1.858 | 1.770 | 1.850 | 1.831 | 9,607,367 |
| 2026-08-21 | 1.750 | 1.845 | 1.745 | 1.795 | 1.776 | 6,934,306 |
| 2026-08-20 | 1.650 | 1.780 | 1.650 | 1.770 | 1.752 | 7,116,070 |
| 2026-08-19 | 1.550 | 1.608 | 1.515 | 1.595 | 1.578 | 3,875,243 |
| 2026-08-18 | 1.595 | 1.635 | 1.580 | 1.585 | 1.568 | 8,689,721 |
| 2026-08-17 | 1.555 | 1.600 | 1.545 | 1.595 | 1.578 | 3,140,524 |
| 2026-08-14 | 1.530 | 1.548 | 1.515 | 1.535 | 1.519 | 3,682,919 |
| 2026-08-13 | 1.560 | 1.595 | 1.558 | 1.575 | 1.559 | 4,110,219 |
| 2026-08-12 | 1.580 | 1.595 | 1.560 | 1.570 | 1.554 | 4,264,283 |
| 2026-08-11 | 1.580 | 1.625 | 1.565 | 1.600 | 1.583 | 6,567,083 |
| 2026-08-10 | 1.570 | 1.580 | 1.520 | 1.575 | 1.559 | 8,370,656 |
| 2026-08-07 | 1.475 | 1.540 | 1.445 | 1.535 | 1.519 | 6,716,380 |
| 2026-08-06 | 1.470 | 1.515 | 1.440 | 1.465 | 1.450 | 7,043,745 |
| 2026-08-05 | 1.335 | 1.415 | 1.315 | 1.415 | 1.400 | 5,519,123 |
| 2026-08-04 | 1.325 | 1.338 | 1.290 | 1.320 | 1.306 | 5,934,339 |
| 2026-08-03 | 1.320 | 1.335 | 1.293 | 1.310 | 1.296 | 3,302,144 |
| 2026-07-31 | 1.365 | 1.395 | 1.325 | 1.330 | 1.316 | 4,123,775 |
| 2026-07-30 | 1.340 | 1.370 | 1.315 | 1.315 | 1.301 | 5,087,243 |
| 2026-07-29 | 1.355 | 1.365 | 1.305 | 1.355 | 1.341 | 4,850,752 |
| 2026-07-28 | 1.370 | 1.370 | 1.300 | 1.305 | 1.291 | 3,931,397 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.